Advertisement
Advertisement
Wyndham Hotels & Resorts, Inc. (2WY.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 09:48AM CEST
Advertisement
Advertisement
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Mar 23, 2023 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | - |
| Mar 22, 2023 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | - |
| Mar 21, 2023 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | - |
| Mar 20, 2023 | 61.50 | 63.00 | 61.50 | 63.00 | 63.00 | - |
| Mar 17, 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Mar 16, 2023 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | - |
| Mar 15, 2023 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | - |
| Mar 14, 2023 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | - |
| Mar 14, 2023 | 0.35 Dividend | |||||
| Mar 13, 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.15 | - |
| Mar 10, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 67.64 | - |
| Mar 09, 2023 | 72.00 | 72.00 | 71.50 | 71.50 | 71.12 | - |
| Mar 08, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.12 | - |
| Mar 07, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 72.62 | - |
| Mar 06, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.11 | - |
| Mar 03, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.11 | - |
| Mar 02, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 71.62 | - |
| Mar 01, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.12 | - |
| Feb 28, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.12 | - |
| Feb 27, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 72.62 | - |
| Feb 24, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 72.62 | - |
| Feb 23, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 71.62 | - |
| Feb 22, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.12 | - |
| Feb 21, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 71.62 | - |
| Feb 20, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 71.62 | - |
| Feb 17, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.12 | - |
| Feb 16, 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.10 | - |
| Feb 15, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.11 | - |
| Feb 14, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 71.62 | - |
| Feb 13, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.12 | - |
| Feb 10, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.12 | - |
| Feb 09, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.11 | - |
| Feb 08, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.11 | - |
| Feb 07, 2023 | 72.00 | 72.50 | 72.00 | 72.50 | 72.12 | - |
| Feb 06, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 71.62 | - |
| Feb 03, 2023 | 71.50 | 71.50 | 71.00 | 71.00 | 70.63 | - |
| Feb 02, 2023 | 70.50 | 71.00 | 70.50 | 71.00 | 70.63 | - |
| Feb 01, 2023 | 71.00 | 71.00 | 70.50 | 70.50 | 70.13 | - |
| Jan 31, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 69.63 | - |
| Jan 30, 2023 | 70.50 | 70.50 | 70.00 | 70.00 | 69.63 | - |
| Jan 27, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 70.63 | - |
| Jan 26, 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.13 | - |
| Jan 25, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.13 | - |
| Jan 24, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 69.63 | - |
| Jan 23, 2023 | 69.00 | 70.00 | 69.00 | 69.00 | 68.64 | 30 |
| Jan 20, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 67.64 | - |
| Jan 19, 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 66.65 | - |
| Jan 18, 2023 | 67.50 | 68.00 | 67.50 | 68.00 | 67.64 | - |
| Jan 17, 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 67.14 | - |
| Jan 16, 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 67.14 | - |
| Jan 13, 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.15 | - |
| Jan 12, 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.15 | - |
| Jan 11, 2023 | 65.00 | 66.00 | 65.00 | 66.00 | 65.65 | - |
| Jan 10, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 64.66 | - |
| Jan 09, 2023 | 67.00 | 67.00 | 66.50 | 66.50 | 66.15 | - |
| Jan 06, 2023 | 66.50 | 67.50 | 66.50 | 67.50 | 67.14 | - |
| Jan 05, 2023 | 66.50 | 67.00 | 66.50 | 67.00 | 66.65 | - |
| Jan 04, 2023 | 66.00 | 66.50 | 66.00 | 66.50 | 66.15 | - |
| Jan 03, 2023 | 67.00 | 67.00 | 66.50 | 66.50 | 66.15 | - |
| Jan 02, 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.15 | - |
| Dec 30, 2022 | 66.00 | 66.00 | 66.00 | 66.00 | 65.65 | - |
| Dec 29, 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 64.66 | - |
| Dec 28, 2022 | 66.00 | 66.00 | 66.00 | 66.00 | 65.65 | - |
| Dec 27, 2022 | 66.50 | 66.50 | 66.50 | 66.50 | 66.15 | 60 |
| Dec 23, 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 64.66 | - |
| Dec 22, 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 64.66 | - |
| Dec 21, 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 64.66 | - |
| Dec 20, 2022 | 64.50 | 64.50 | 64.50 | 64.50 | 64.16 | - |
| Dec 19, 2022 | 66.00 | 66.00 | 66.00 | 66.00 | 65.65 | - |
| Dec 16, 2022 | 66.50 | 66.50 | 66.00 | 66.00 | 65.65 | - |
| Dec 15, 2022 | 66.50 | 66.50 | 65.50 | 65.50 | 65.16 | - |
| Dec 14, 2022 | 67.50 | 67.50 | 67.50 | 67.50 | 67.14 | - |
| Dec 13, 2022 | 68.00 | 68.00 | 67.50 | 67.50 | 67.14 | - |
| Dec 13, 2022 | 0.32 Dividend | |||||
| Dec 12, 2022 | 68.50 | 68.50 | 67.50 | 67.50 | 66.83 | - |
| Dec 09, 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 67.82 | - |
| Dec 08, 2022 | 67.00 | 68.50 | 67.00 | 68.50 | 67.82 | - |
| Dec 07, 2022 | 67.50 | 67.50 | 67.00 | 67.00 | 66.33 | - |
| Dec 06, 2022 | 68.00 | 68.00 | 67.50 | 67.50 | 66.83 | - |
| Dec 05, 2022 | 68.50 | 68.50 | 68.00 | 68.00 | 67.32 | - |
| Dec 02, 2022 | 69.50 | 69.50 | 69.00 | 69.00 | 68.31 | - |
| Dec 01, 2022 | 70.00 | 70.00 | 69.50 | 69.50 | 68.81 | - |
| Nov 30, 2022 | 70.00 | 70.00 | 69.50 | 69.50 | 68.81 | - |
| Nov 29, 2022 | 69.00 | 69.50 | 69.00 | 69.50 | 68.81 | - |
| Nov 28, 2022 | 70.00 | 70.00 | 69.00 | 69.00 | 68.31 | - |
| Nov 25, 2022 | 69.50 | 70.50 | 69.50 | 70.50 | 69.80 | - |
| Nov 24, 2022 | 69.50 | 69.50 | 69.50 | 69.50 | 68.81 | - |
| Nov 23, 2022 | 71.50 | 71.50 | 71.00 | 71.00 | 70.29 | - |
| Nov 22, 2022 | 70.50 | 71.00 | 70.50 | 71.00 | 70.29 | - |
| Nov 21, 2022 | 71.00 | 71.50 | 71.00 | 71.50 | 70.79 | - |
| Nov 18, 2022 | 69.50 | 70.50 | 69.50 | 70.50 | 69.80 | - |
| Nov 17, 2022 | 71.00 | 71.00 | 69.50 | 69.50 | 68.81 | - |
| Nov 16, 2022 | 70.00 | 70.00 | 70.00 | 70.00 | 69.30 | - |
| Nov 15, 2022 | 69.50 | 70.00 | 69.50 | 70.00 | 69.30 | - |
| Nov 14, 2022 | 71.00 | 71.00 | 70.00 | 70.00 | 69.30 | - |
| Nov 11, 2022 | 71.50 | 71.50 | 71.50 | 71.50 | 70.79 | - |
| Nov 10, 2022 | 71.00 | 71.50 | 71.00 | 71.50 | 70.79 | - |
| Nov 09, 2022 | 70.50 | 71.00 | 70.50 | 71.00 | 70.29 | - |
| Nov 08, 2022 | 71.00 | 71.00 | 70.50 | 70.50 | 69.80 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
