U.S. Markets closed

Wyndham Hotels & Resorts, Inc. (WH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.06-2.29 (-4.37%)
At close: 3:59PM EDT

50.01 -0.05 (-0.10%)
After hours: 4:00PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 202051.4051.6749.0950.0650.06695,790
Oct 23, 202052.8553.5352.1552.3552.35536,000
Oct 22, 202050.0452.6250.0252.5052.50939,400
Oct 21, 202050.4250.9349.7350.0450.04702,800
Oct 20, 202049.8551.1549.4650.5950.59468,700
Oct 19, 202050.4350.9549.1749.2649.26715,400
Oct 16, 202050.3851.1150.0750.2850.28402,000
Oct 15, 202049.0050.2148.8150.0350.03503,900
Oct 14, 202049.6350.2349.0149.6749.67389,700
Oct 13, 202050.6851.1149.1749.3249.32719,800
Oct 12, 202051.9351.9650.8951.3851.38556,300
Oct 09, 202053.5853.7851.9051.9751.97646,500
Oct 08, 202052.9853.3651.8053.0353.03555,900
Oct 07, 202051.5253.1051.3652.4852.48914,000
Oct 06, 202051.6953.1650.6751.0051.00757,800
Oct 05, 202050.6951.1149.9351.0651.06846,800
Oct 02, 202049.3050.5849.2450.2750.27850,400
Oct 01, 202050.5751.5349.9350.9350.93832,400
Sep 30, 202051.2851.8050.2150.5050.50724,800
Sep 29, 202051.3551.3550.0550.5650.56667,700
Sep 28, 202050.6651.5650.0950.8650.86976,500
Sep 25, 202047.0549.4046.7649.2849.281,330,400
Sep 24, 202048.3648.3646.6547.0847.08971,600
Sep 23, 202049.3850.0348.1448.2348.23763,700
Sep 22, 202049.9850.4748.7549.0049.00835,100
Sep 21, 202051.3251.3249.6849.9949.99990,300
Sep 18, 202053.7653.8952.3153.0453.042,496,300
Sep 17, 202053.7454.2952.5953.9053.901,020,800
Sep 16, 202055.1955.3353.4154.6254.62972,400
Sep 15, 202054.8955.5454.2854.6054.60715,700
Sep 14, 202053.1554.9253.0954.7954.79516,000
Sep 14, 20200.08 Dividend
Sep 11, 202053.2953.3951.7652.6752.59683,800
Sep 10, 202052.6253.6852.4752.6752.59791,500
Sep 09, 202052.0552.4351.2152.3952.31697,100
Sep 08, 202051.8753.5051.7552.2152.13557,700
Sep 04, 202053.0053.6451.6353.0752.99608,200
Sep 03, 202053.7154.1051.8252.1252.04397,500
Sep 02, 202052.8153.3351.9753.2253.14487,700
Sep 01, 202051.7353.5151.5252.5452.46649,400
Aug 31, 202054.1254.2152.0452.3652.28730,800
Aug 28, 202053.3654.6853.1754.4854.401,012,900
Aug 27, 202052.1653.7752.1652.8552.771,127,100
Aug 26, 202052.2152.4251.1151.9351.851,337,000
Aug 25, 202052.6252.9851.7452.4152.33975,000
Aug 24, 202051.2952.2950.8651.8951.81967,100
Aug 21, 202050.4151.0550.1950.3550.27487,000
Aug 20, 202048.5350.6748.5350.2950.21898,800
Aug 19, 202048.5949.1948.2749.1349.06555,400
Aug 18, 202048.7849.1248.2248.5948.52396,000
Aug 17, 202050.7450.8348.9649.0448.97608,200
Aug 14, 202049.7551.1749.6250.7750.69566,000
Aug 13, 202050.4151.8150.2750.6050.52862,400
Aug 12, 202051.4951.7949.8450.4250.34678,400
Aug 11, 202051.1251.9850.6050.7250.64842,500
Aug 10, 202048.9550.9147.6350.0950.01885,900
Aug 07, 202047.5049.0047.1348.8748.80760,300
Aug 06, 202046.0647.9946.0647.7947.72957,700
Aug 05, 202047.0247.3846.0046.4146.34627,100
Aug 04, 202043.9446.3843.9046.3146.24732,800
Aug 03, 202044.1944.5843.2544.0043.93929,400
Jul 31, 202044.0544.3542.0044.1644.091,566,200
Jul 30, 202044.6745.3144.0945.1245.051,076,500
Jul 29, 202046.2647.3445.4445.8145.741,457,000
Jul 28, 202045.9347.1345.8546.0545.981,060,700
Jul 27, 202045.4446.7544.7646.5146.44576,200
Jul 24, 202046.0846.0845.1545.7145.64555,500
Jul 23, 202047.0247.3645.8746.3546.28580,200
Jul 22, 202046.5947.7646.5547.5647.49587,700
Jul 21, 202046.1047.7145.6647.4247.35950,400
Jul 20, 202045.8546.3944.7845.2745.20501,900
Jul 17, 202046.4146.6545.4846.3446.27427,800
Jul 16, 202046.0446.8845.1346.7046.63610,700
Jul 15, 202044.6947.0944.6946.9446.87957,400
Jul 14, 202041.6842.8141.1742.6842.62509,800
Jul 13, 202043.0043.5441.8641.9341.87760,600
Jul 10, 202041.8242.8741.3542.3842.32726,300
Jul 09, 202043.8843.9241.5742.0041.94842,200
Jul 08, 202043.4643.9142.9443.8143.741,204,100
Jul 07, 202045.0045.1643.1743.2843.21865,500
Jul 06, 202044.9945.7944.6945.4745.40977,000
Jul 02, 202044.5845.1542.7043.8643.791,202,200
Jul 01, 202042.4144.4042.4143.4843.411,266,500
Jun 30, 202041.8342.7840.7942.6242.561,114,100
Jun 29, 202041.0842.6640.5642.3142.25872,000
Jun 26, 202041.7141.7139.7040.8940.832,014,100
Jun 25, 202041.8042.5440.6041.4441.381,150,500
Jun 24, 202043.6143.9141.1542.3042.242,352,400
Jun 23, 202046.4046.4044.1844.3044.231,748,900
Jun 22, 202045.4145.7444.3045.4245.35870,300
Jun 19, 202047.1448.0244.9345.8545.781,750,100
Jun 18, 202045.1447.7744.9246.7246.65963,900
Jun 17, 202047.2347.3745.2345.7345.661,767,800
Jun 16, 202048.1048.4845.4347.0046.931,864,200
Jun 15, 202042.2045.9841.7945.3345.26781,600
Jun 12, 202047.5148.3943.1544.8744.801,020,500
Jun 12, 20200.08 Dividend
Jun 11, 202044.0145.4843.2543.9643.811,280,400
Jun 10, 202049.1949.3646.0347.0446.88962,600
Jun 09, 202049.6550.5348.7449.4949.321,042,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...