WH - Wyndham Hotels & Resorts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201957.4958.2057.4958.0258.021,112,279
Dec 05, 201957.0457.4356.5857.0257.02609,800
Dec 04, 201956.2957.2856.2756.9456.94752,700
Dec 03, 201957.3757.4355.2756.3056.30816,400
Dec 02, 201957.8558.0557.2857.6957.69396,300
Nov 29, 201958.2058.4657.7757.9357.93198,800
Nov 27, 201958.2158.7257.9558.4358.43495,500
Nov 26, 201957.4258.2757.4257.8857.881,262,900
Nov 25, 201957.4757.7356.9457.3257.32866,400
Nov 22, 201956.2057.1556.0657.1257.12424,100
Nov 21, 201956.0056.3655.5755.9555.95872,500
Nov 20, 201956.5556.9555.8056.1556.15958,400
Nov 19, 201956.6057.3456.5556.8056.80980,200
Nov 18, 201955.5456.2855.0756.2556.25997,500
Nov 15, 201954.5855.7554.5055.4855.48643,000
Nov 14, 201954.0454.3953.7954.3954.39411,000
Nov 13, 201954.4254.5553.9454.1054.10436,200
Nov 12, 201954.8555.1954.4354.7554.75423,300
Nov 11, 201955.2355.5054.5354.8654.86364,500
Nov 08, 201954.9055.7954.6255.7855.78616,200
Nov 07, 201955.5355.9454.7954.9954.99356,400
Nov 06, 201955.2255.5954.7355.3955.39565,600
Nov 05, 201954.8755.8454.6755.1455.14610,600
Nov 04, 201955.2655.6954.6154.6854.68828,800
Nov 01, 201954.3354.9554.1354.8954.89821,500
Oct 31, 201953.5654.5953.4053.9753.971,328,500
Oct 30, 201952.4453.8052.2553.6153.61871,500
Oct 29, 201953.9153.9452.0952.2952.291,276,700
Oct 28, 201952.9853.3952.2653.2553.251,193,100
Oct 25, 201951.7653.1051.5353.0053.00619,900
Oct 24, 201950.9352.4650.9351.7551.751,004,700
Oct 23, 201950.4850.8150.0850.6150.61684,900
Oct 22, 201950.9751.3250.5450.5950.59504,200
Oct 21, 201951.3551.9150.7850.9750.97328,100
Oct 18, 201950.7651.2550.5050.8050.80439,800
Oct 17, 201950.8151.3350.6450.8850.88394,400
Oct 16, 201950.1151.0050.0650.7650.76451,300
Oct 15, 201949.7850.3649.6650.1050.10621,800
Oct 14, 201949.6750.1749.1249.6949.69419,500
Oct 11, 201949.7050.4549.6949.9249.92593,100
Oct 10, 201949.5450.2248.5348.9648.961,166,000
Oct 09, 201950.1150.9249.0549.6049.60878,800
Oct 08, 201950.2750.5949.4749.6949.691,231,200
Oct 07, 201951.0751.6050.7950.7950.79536,300
Oct 04, 201951.6152.1050.5851.1451.141,588,700
Oct 03, 201950.6951.6850.0151.5951.591,194,700
Oct 02, 201951.5951.5950.3050.8350.83604,600
Oct 01, 201951.9052.6451.2551.5351.53532,700
Sep 30, 201951.2451.9851.2451.7451.74522,300
Sep 27, 201951.6751.9650.9551.2751.27343,900
Sep 26, 201951.9752.1250.9151.4151.41486,200
Sep 25, 201951.6052.2451.0152.0752.07705,500
Sep 24, 201953.1553.2951.5851.6251.62900,600
Sep 23, 201952.9753.5352.7753.0453.04805,000
Sep 20, 201953.2653.5552.6953.2253.221,382,300
Sep 19, 201952.9753.4152.6953.1153.11581,100
Sep 18, 201952.9253.2352.4952.8952.89607,200
Sep 17, 201953.0753.3852.6153.0153.01431,300
Sep 16, 201953.3453.6252.8853.2553.25606,600
Sep 13, 201953.8154.7353.5853.7253.72688,900
Sep 12, 201953.7353.9652.7953.6153.61747,600
Sep 12, 20190.29 Dividend
Sep 11, 201953.4753.6652.5653.5753.281,294,400
Sep 10, 201953.0853.6852.6353.2352.941,164,600
Sep 09, 201952.3053.4451.9353.2852.99748,100
Sep 06, 201952.7053.0852.1352.1451.86485,200
Sep 05, 201952.3653.0352.3452.8552.56614,600
Sep 04, 201952.0252.1751.7651.8251.54955,500
Sep 03, 201951.0751.4550.7151.4251.14744,600
Aug 30, 201951.5651.8451.0451.3851.10488,600
Aug 29, 201950.8751.5950.8751.1750.89502,800
Aug 28, 201949.3750.6549.2550.3450.071,056,300
Aug 27, 201950.4950.4949.4849.5449.27440,200
Aug 26, 201950.2050.6049.6050.1049.83661,700
Aug 23, 201950.4750.8349.6349.8749.60932,200
Aug 22, 201951.0451.4350.3450.7850.51896,700
Aug 21, 201951.4351.7650.6450.7350.461,092,400
Aug 20, 201950.4751.1750.3750.7350.46868,800
Aug 19, 201951.1551.6550.6850.6850.411,261,000
Aug 16, 201950.0050.4949.7049.9449.671,655,300
Aug 15, 201949.9750.0049.1449.4349.161,491,400
Aug 14, 201953.7053.7049.5049.6549.382,443,600
Aug 13, 201953.5455.4153.0454.2253.93563,700
Aug 12, 201954.1854.5053.6753.7553.46680,300
Aug 09, 201954.6354.9953.9254.5154.21595,000
Aug 08, 201953.8855.2253.6054.9154.61719,900
Aug 07, 201953.6954.0852.8153.6153.32687,600
Aug 06, 201953.7954.4653.5254.2753.98843,500
Aug 05, 201954.4254.8853.2153.5253.23939,800
Aug 02, 201955.7656.0555.1755.7055.40832,600
Aug 01, 201956.6957.0155.7456.1155.811,538,600
Jul 31, 201957.7558.7856.4556.5556.241,033,200
Jul 30, 201956.9658.0056.5857.8857.57863,800
Jul 29, 201956.7157.3356.5057.0956.781,744,000
Jul 26, 201957.7457.8956.2656.7356.422,175,800
Jul 25, 201958.6459.3456.7957.3557.041,441,100
Jul 24, 201959.5659.8358.6859.5259.201,269,100
Jul 23, 201958.5959.6658.4359.6259.30815,900
Jul 22, 201958.9659.0058.2458.4558.13585,300
Jul 19, 201959.8560.1658.7458.7958.47759,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...