WH - Wyndham Hotels & Resorts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 01, 2020------
Mar 31, 202031.6934.1130.8931.5131.51931,300
Mar 30, 202031.6132.6029.6931.9831.98810,000
Mar 27, 202032.6833.0630.5231.9731.97966,200
Mar 26, 202033.9837.0732.8834.0334.031,564,400
Mar 25, 202030.8536.6928.8433.1433.143,040,600
Mar 24, 202027.5328.9426.9128.8328.831,820,800
Mar 23, 202025.4226.6923.9125.0325.032,272,300
Mar 20, 202022.7027.0421.6825.5425.543,168,500
Mar 19, 202020.6123.3218.1421.5921.593,488,200
Mar 18, 202024.6225.0214.5021.8821.883,739,900
Mar 17, 202031.1031.4226.5026.9726.972,034,900
Mar 16, 202034.0035.4029.7330.7030.701,447,100
Mar 13, 202038.4639.4436.5139.0639.062,272,100
Mar 12, 202035.6537.2032.7136.0236.021,939,500
Mar 12, 20200.32 Dividend
Mar 11, 202044.1844.2839.8939.9939.671,942,200
Mar 10, 202045.6745.9342.2345.5245.161,816,400
Mar 09, 202043.0045.1642.3544.0143.661,513,600
Mar 06, 202047.6449.5247.3448.7048.311,576,900
Mar 05, 202050.6950.7048.3249.0048.612,159,100
Mar 04, 202051.4252.3649.9252.3551.931,650,700
Mar 03, 202053.0353.1049.9750.5350.131,842,800
Mar 02, 202050.8452.9749.5052.9652.541,782,800
Feb 28, 202049.4051.3149.2250.9550.541,652,400
Feb 27, 202050.4953.5149.4750.6950.282,770,900
Feb 26, 202053.9053.9150.9152.1051.681,994,500
Feb 25, 202057.1757.3753.2153.4052.972,436,900
Feb 24, 202056.8457.4456.1156.1755.721,283,800
Feb 21, 202058.7359.2657.7759.0658.59678,500
Feb 20, 202059.6460.2058.6359.1158.64759,400
Feb 19, 202058.7360.3158.6159.9659.48866,900
Feb 18, 202058.8659.5858.1058.4958.02759,600
Feb 14, 202058.9259.7958.3758.9358.46961,800
Feb 13, 202059.3760.2357.5959.1058.631,062,300
Feb 12, 202059.8260.3959.2959.8659.381,041,100
Feb 11, 202059.2259.9558.9159.3358.86482,300
Feb 10, 202058.5258.9158.0658.6558.18880,700
Feb 07, 202059.0459.1858.5958.8358.36328,300
Feb 06, 202061.1261.1559.4459.4959.01386,400
Feb 05, 202060.5161.1059.9660.9460.45516,900
Feb 04, 202059.1360.0858.9159.7859.30481,500
Feb 03, 202057.3158.5157.3158.1557.68630,200
Jan 31, 202059.0059.0557.0757.1756.71703,200
Jan 30, 202058.1259.3157.9359.2258.75409,600
Jan 29, 202058.4259.4158.2758.8458.37524,900
Jan 28, 202057.5258.4457.2358.2757.80468,800
Jan 27, 202057.2657.4656.2756.8956.43536,300
Jan 24, 202059.4559.5258.1158.6058.13798,200
Jan 23, 202059.6759.9258.6359.4058.92832,600
Jan 22, 202060.6061.1059.9460.1959.71455,300
Jan 21, 202060.7361.1159.9560.3859.901,379,200
Jan 17, 202061.0761.5260.7361.3160.82663,800
Jan 16, 202060.6260.9059.9660.8560.361,132,700
Jan 15, 202059.9860.6059.9860.3159.83566,000
Jan 14, 202060.0060.0259.5159.9459.46395,700
Jan 13, 202059.8960.1259.5160.0459.56361,800
Jan 10, 202060.6560.6559.4459.6659.18424,900
Jan 09, 202061.0361.1760.2360.4960.01690,800
Jan 08, 202060.4461.0159.7860.5060.021,912,000
Jan 07, 202061.4661.5460.4260.4960.01407,600
Jan 06, 202061.3761.7960.8161.4660.97555,500
Jan 03, 202061.6762.0461.3961.8861.38587,200
Jan 02, 202062.5463.0062.0362.5762.07673,700
Dec 31, 201962.9463.3162.7562.8162.31624,200
Dec 30, 201963.1463.4362.8263.0762.57400,300
Dec 27, 201963.3463.6663.0363.2262.71378,100
Dec 26, 201962.7563.3362.6263.1962.68417,500
Dec 24, 201963.0663.3062.4362.5962.09365,500
Dec 23, 201962.0663.0861.7762.9962.49551,200
Dec 20, 201962.2262.6361.5561.9061.401,660,300
Dec 19, 201961.3361.7961.1061.4860.99736,900
Dec 18, 201960.4461.8960.2861.3760.881,035,800
Dec 17, 201960.3760.6260.0160.4459.961,200,300
Dec 16, 201959.7460.6059.7460.3759.89767,900
Dec 13, 201958.5959.6058.5959.4158.93556,600
Dec 12, 201958.1759.0857.9658.4958.02665,700
Dec 12, 20190.29 Dividend
Dec 11, 201957.8658.6257.5558.4657.70826,000
Dec 10, 201957.9558.2857.4957.6956.94570,200
Dec 09, 201958.1358.3957.8957.9657.21556,400
Dec 06, 201957.4958.2057.4958.0257.271,111,500
Dec 05, 201957.0457.4356.5857.0256.28609,800
Dec 04, 201956.2957.2856.2756.9456.20752,700
Dec 03, 201957.3757.4355.2756.3055.57816,400
Dec 02, 201957.8558.0557.2857.6956.94396,300
Nov 29, 201958.2058.4657.7757.9357.18198,800
Nov 27, 201958.2158.7257.9558.4357.67495,500
Nov 26, 201957.4258.2757.4257.8857.131,262,900
Nov 25, 201957.4757.7356.9457.3256.58866,400
Nov 22, 201956.2057.1556.0657.1256.38424,100
Nov 21, 201956.0056.3655.5755.9555.23872,500
Nov 20, 201956.5556.9555.8056.1555.42958,400
Nov 19, 201956.6057.3456.5556.8056.07980,200
Nov 18, 201955.5456.2855.0756.2555.52997,500
Nov 15, 201954.5855.7554.5055.4854.76643,000
Nov 14, 201954.0454.3953.7954.3953.69411,000
Nov 13, 201954.4254.5553.9454.1053.40436,200
Nov 12, 201954.8555.1954.4354.7554.04423,300
Nov 11, 201955.2355.5054.5354.8654.15364,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...