Wyndham Hotels & Resorts, Inc. Common Stock (WH)

84.21
-2.50 (-2.88%)
NYSE· Last Trade: Jul 1st, 2:59 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Wyndham Hotels & Resorts, Inc. Common Stock (WH)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202685.8286.2083.8784.211,301,30784.21
6/29/202687.0888.3686.0586.711,928,40186.71
6/26/202685.9987.4885.6687.372,670,25287.37
6/25/202685.8587.1485.4986.12984,56286.12
6/24/202686.1288.0084.4885.811,461,62685.81
6/23/202681.8484.7281.8484.651,163,35084.65
6/22/202683.0084.1781.3482.021,280,41382.02
6/18/202684.3386.3483.7784.201,578,81884.20
6/17/202684.9687.3183.3683.571,816,31083.57
6/16/202681.2285.4680.1885.361,632,82185.36
6/15/202680.0081.5279.3181.351,616,49581.35
6/12/202678.0979.5477.1479.391,714,39678.96
6/11/202676.9977.8974.5577.422,069,35977.00
6/10/202680.0080.2376.4176.712,136,77876.29
6/09/202680.2082.6180.1580.481,151,34780.04
6/08/202681.4081.9679.4379.591,139,08279.16
6/05/202680.3682.3880.3681.96767,51281.52
6/04/202680.7281.2279.4079.69850,37379.26
6/03/202681.2181.8679.9380.111,256,17579.68
6/02/202678.9582.8078.4981.481,304,50981.04
6/01/202679.3480.1377.7679.121,439,10378.69
5/29/20260.0182.6179.7580.261,291,83879.83
5/28/202683.2083.5182.2782.611,155,10682.16
5/27/202681.4884.1881.4883.701,166,13483.25
5/26/202679.2380.9678.6180.701,314,35880.26
5/22/202680.3280.6078.5679.141,524,21778.71
5/21/202680.0482.1178.3080.741,598,49980.30
5/20/202677.5181.4376.7880.901,212,12880.46
5/19/202678.1478.6176.8177.27931,38076.85
5/18/202679.2080.1577.8678.141,110,48977.72
5/15/202681.5581.5579.6479.74924,89179.31
5/14/202681.8682.3880.4580.65825,44580.21
5/13/202681.4983.6180.4881.21957,88980.77
5/12/202682.9883.0081.5881.821,012,76581.38
5/11/202682.4182.8480.9382.061,083,96181.62
5/08/202683.9485.1982.0982.67764,90382.22
5/07/202683.9486.0083.2983.841,254,33783.39
5/06/202680.7984.2680.7983.311,220,19082.86
5/05/202680.2982.0079.6980.38950,93079.94
5/04/202680.3782.2979.8080.241,099,81079.81
5/01/202681.6783.0480.8280.841,393,66780.40
4/30/202683.5385.3580.2781.382,274,38680.94
4/29/202685.1285.8683.2584.091,992,39783.63
4/28/202685.2086.8284.4885.461,098,98385.00
4/27/202686.6486.7384.2885.341,390,34784.88
4/24/202686.0587.0385.2885.881,215,51885.41
4/23/202685.4586.8984.9686.441,386,97285.97
4/22/202688.6388.6385.0085.241,344,71284.78
4/21/202689.9390.3587.7687.99971,18787.51
4/20/202688.8790.0188.6189.911,098,19689.42
4/17/202688.1390.1888.1389.281,246,08888.80
4/16/202688.3088.7386.8287.31753,92586.84
4/15/202687.2788.1986.4687.541,370,86487.07
4/14/202686.0087.6085.6187.38733,15686.91
4/13/202685.0086.0183.5785.91975,12185.44
4/10/202686.2887.0085.5985.67958,40785.21
4/09/202683.0086.4282.8886.121,329,75185.65
4/08/202683.3585.6182.9683.091,574,06582.64
4/07/202683.0083.5380.5081.21977,33080.77
4/06/202681.6583.6581.5183.32825,44982.87
4/02/202680.7482.8879.4682.16893,96481.72
4/01/202681.2281.8080.0181.471,256,76681.03