Skip to main content

Wyndham Hotels & Resorts Inc (NY: WH )

72.06 -0.19 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 66.89 67.28 65.63 65.95 963,222 -0.72(-1.08%)
May 05, 2023 66.73 66.83 65.36 66.67 946,721 +1.06(+1.62%)
May 04, 2023 66.79 67.02 65.58 65.61 1,130,955 -1.44(-2.15%)
May 03, 2023 67.70 68.18 66.95 67.05 1,127,644 -0.49(-0.72%)
May 02, 2023 67.28 67.78 65.66 67.54 1,100,399 +0.05(+0.07%)
May 01, 2023 66.47 67.97 66.30 67.49 979,303 +0.91(+1.36%)
Apr 28, 2023 65.02 67.13 64.69 66.58 1,240,493 +1.39(+2.13%)
Apr 27, 2023 64.42 66.29 64.03 65.20 2,180,978 +1.21(+1.89%)
Apr 26, 2023 66.21 66.45 63.37 63.99 1,378,247 -2.20(-3.32%)
Apr 25, 2023 67.05 67.08 66.13 66.18 1,199,932 -1.10(-1.64%)
Apr 24, 2023 67.45 67.84 66.85 67.28 940,913 -0.01(-0.01%)
Apr 21, 2023 67.04 67.42 66.06 67.29 966,345 +0.20(+0.29%)
Apr 20, 2023 66.93 67.16 66.54 67.10 668,758 +0.05(+0.07%)
Apr 19, 2023 65.99 67.08 65.95 67.05 1,052,483 +0.79(+1.19%)
Apr 18, 2023 66.50 66.80 66.19 66.26 829,264 +0.16(+0.24%)
Apr 17, 2023 65.18 66.14 65.01 66.10 1,315,807 +0.90(+1.38%)
Apr 14, 2023 65.53 65.89 64.46 65.21 1,063,932 -0.31(-0.48%)
Apr 13, 2023 65.02 65.79 64.77 65.52 978,204 +0.89(+1.37%)
Apr 12, 2023 66.22 66.30 64.47 64.63 992,116 -1.07(-1.63%)
Apr 11, 2023 65.52 66.14 65.08 65.70 1,083,112 +0.50(+0.76%)
Apr 10, 2023 65.02 66.08 65.02 65.21 798,929 -0.09(-0.13%)
Apr 06, 2023 65.48 65.48 64.64 65.29 1,194,544 +0.15(+0.22%)
Apr 05, 2023 65.48 65.48 64.67 65.15 1,275,012 -0.20(-0.31%)
Apr 04, 2023 65.76 65.76 64.62 65.35 656,125 -0.16(-0.24%)
Apr 03, 2023 66.03 66.20 65.29 65.51 1,018,049 -0.71(-1.08%)
Mar 31, 2023 65.52 66.54 65.49 66.22 1,354,146 +1.22(+1.88%)
Mar 30, 2023 65.10 65.68 64.68 65.00 736,458 +0.59(+0.91%)
Mar 29, 2023 63.93 64.43 63.72 64.42 857,109 +1.09(+1.73%)
Mar 28, 2023 62.68 63.52 62.68 63.32 914,506 +0.22(+0.36%)
Mar 27, 2023 64.40 64.40 63.02 63.10 1,858,146 -0.28(-0.45%)
Mar 24, 2023 63.50 63.73 62.49 63.38 2,024,183 -0.92(-1.43%)
Mar 23, 2023 66.28 66.59 63.80 64.30 1,411,301 -1.74(-2.63%)
Mar 22, 2023 67.88 67.88 65.99 66.04 849,325 -2.23(-3.26%)
Mar 21, 2023 68.09 68.81 67.63 68.26 898,607 +1.21(+1.80%)
Mar 20, 2023 65.39 67.10 65.20 67.05 2,181,635 +2.18(+3.35%)
Mar 17, 2023 65.87 66.14 64.33 64.87 1,381,092 -1.51(-2.28%)
Mar 16, 2023 65.38 66.49 65.13 66.39 866,674 +0.55(+0.83%)
Mar 15, 2023 65.88 66.07 64.82 65.84 1,091,909 -1.31(-1.95%)
Mar 14, 2023 67.76 68.26 66.48 67.15 999,999 +0.93(+1.40%)
Mar 13, 2023 67.44 67.85 65.28 66.22 1,096,316 -2.75(-3.98%)
Mar 10, 2023 69.91 70.91 68.66 68.97 843,350 -1.23(-1.76%)
Mar 09, 2023 73.79 74.13 70.08 70.20 850,776 -3.75(-5.07%)
Mar 08, 2023 74.58 74.88 73.39 73.95 881,623 -0.67(-0.90%)
Mar 07, 2023 76.21 76.67 74.56 74.62 599,719 -1.51(-1.99%)
Mar 06, 2023 76.12 76.68 75.83 76.13 542,798 +0.16(+0.20%)
Mar 03, 2023 76.95 77.06 75.47 75.98 751,190 -0.03(-0.04%)
Mar 02, 2023 75.10 76.29 75.04 76.01 374,149 +0.95(+1.27%)
Mar 01, 2023 75.02 75.40 74.81 75.06 581,223 +0.27(+0.36%)
Feb 28, 2023 74.91 75.49 74.75 74.79 524,254 -0.22(-0.30%)
Feb 27, 2023 75.73 75.95 74.96 75.01 555,608 +0.14(+0.18%)
Feb 24, 2023 74.73 75.28 74.28 74.87 685,384 -0.61(-0.81%)
Feb 23, 2023 74.38 75.89 74.23 75.48 551,581 +1.15(+1.54%)
Feb 22, 2023 74.49 75.26 74.25 74.34 587,669 +0.24(+0.33%)
Feb 21, 2023 74.79 75.14 73.71 74.10 720,061 -1.00(-1.33%)
Feb 17, 2023 74.94 75.42 74.19 75.10 1,014,860 -0.18(-0.25%)
Feb 16, 2023 76.61 77.47 73.79 75.28 1,940,280 -3.24(-4.13%)
Feb 15, 2023 76.79 78.65 76.63 78.52 1,306,246 +1.74(+2.26%)
Feb 14, 2023 75.16 77.17 74.93 76.79 790,992 +1.54(+2.05%)
Feb 13, 2023 74.40 75.80 74.31 75.24 593,963 +0.84(+1.14%)
Feb 10, 2023 75.33 75.81 74.12 74.40 661,188 -1.45(-1.91%)
Feb 09, 2023 77.33 77.59 75.83 75.84 599,493 -0.71(-0.93%)
Feb 08, 2023 76.61 76.86 76.11 76.55 491,695 -0.43(-0.56%)
Feb 07, 2023 75.53 77.12 74.93 76.98 504,086 +1.16(+1.52%)
Feb 06, 2023 75.61 76.28 75.31 75.82 625,225 -0.25(-0.33%)
Feb 03, 2023 75.26 76.46 75.03 76.08 617,206 +0.06(+0.08%)
Feb 02, 2023 76.15 76.97 75.51 76.02 629,303 +0.26(+0.35%)
Feb 01, 2023 74.87 76.14 74.18 75.76 625,188 +0.50(+0.66%)
Jan 31, 2023 73.76 75.32 73.70 75.26 640,285 +1.51(+2.04%)
Jan 30, 2023 74.15 75.03 73.61 73.76 669,364 -0.83(-1.11%)
Jan 27, 2023 75.25 75.80 74.43 74.58 653,067 -0.83(-1.09%)
Jan 26, 2023 75.30 75.77 74.96 75.41 483,556 +0.38(+0.50%)
Jan 25, 2023 73.41 75.18 73.34 75.03 768,915 +0.96(+1.30%)
Jan 24, 2023 73.88 74.18 73.15 74.07 582,767 -0.06(-0.08%)
Jan 23, 2023 73.19 74.15 72.59 74.12 571,191 +0.98(+1.34%)
Jan 20, 2023 71.59 73.44 71.36 73.14 685,461 +1.51(+2.11%)
Jan 19, 2023 70.12 71.78 70.10 71.63 658,305 +1.10(+1.56%)
Jan 18, 2023 71.48 72.30 70.50 70.53 438,837 -0.53(-0.75%)
Jan 17, 2023 71.22 72.14 71.04 71.07 912,900 -0.43(-0.60%)
Jan 13, 2023 70.09 71.69 70.04 71.49 557,487 +1.06(+1.50%)
Jan 12, 2023 70.07 70.61 69.51 70.44 590,310 +0.68(+0.97%)
Jan 11, 2023 68.43 69.87 68.43 69.76 621,802 +1.41(+2.06%)
Jan 10, 2023 67.81 68.46 67.43 68.35 736,069 +0.22(+0.33%)
Jan 09, 2023 69.56 69.80 68.12 68.12 1,050,045 -1.62(-2.33%)
Jan 06, 2023 68.63 70.04 68.63 69.75 811,247 +1.58(+2.32%)
Jan 05, 2023 68.50 68.86 67.96 68.16 664,836 -0.82(-1.18%)
Jan 04, 2023 68.54 69.95 68.54 68.98 1,296,563 +1.09(+1.60%)
Jan 03, 2023 69.83 70.21 67.53 67.89 624,611 -1.35(-1.95%)
Dec 30, 2022 68.09 69.41 68.01 69.24 544,943 +0.73(+1.06%)
Dec 29, 2022 67.61 68.74 67.54 68.51 466,219 +1.11(+1.64%)
Dec 28, 2022 68.17 68.83 67.34 67.41 943,015 -0.86(-1.27%)
Dec 27, 2022 68.20 68.59 67.85 68.27 706,771 +0.14(+0.20%)
Dec 23, 2022 66.86 68.38 66.82 68.13 848,008 +1.01(+1.50%)
Dec 22, 2022 66.99 67.42 65.71 67.12 814,036 -0.20(-0.30%)
Dec 21, 2022 67.81 68.37 66.90 67.33 634,485 -0.04(-0.06%)
Dec 20, 2022 66.83 67.83 66.83 67.37 625,431 +0.51(+0.77%)
Dec 19, 2022 68.45 68.85 66.64 66.85 1,010,970 -1.50(-2.19%)
Dec 16, 2022 68.50 68.88 67.38 68.35 1,521,524 -0.96(-1.39%)
Dec 15, 2022 69.45 69.69 68.19 69.31 1,534,040 +0.05(+0.07%)
Dec 14, 2022 69.80 70.48 68.69 69.26 588,783 -0.78(-1.11%)
Dec 13, 2022 71.38 71.67 69.54 70.04 1,244,848 +0.23(+0.33%)
Dec 12, 2022 69.83 70.09 69.35 69.80 814,489 +0.04(+0.06%)
Dec 09, 2022 69.85 70.11 69.53 69.77 540,859 -0.15(-0.21%)
Dec 08, 2022 69.12 69.99 69.06 69.91 552,907 +1.48(+2.16%)
Dec 07, 2022 68.26 68.90 68.26 68.43 636,376 -0.23(-0.34%)
Dec 06, 2022 68.96 69.28 67.66 68.66 706,447 -0.72(-1.03%)
Dec 05, 2022 70.11 70.11 69.29 69.38 474,128 -0.96(-1.36%)
Dec 02, 2022 69.85 70.78 69.85 70.34 1,139,413 -0.49(-0.70%)
Dec 01, 2022 71.36 71.96 70.69 70.83 577,470 -0.05(-0.07%)
Nov 30, 2022 70.41 71.13 69.74 70.88 1,163,638 +0.40(+0.56%)
Nov 29, 2022 68.86 70.68 68.86 70.48 605,105 +1.30(+1.87%)
Nov 28, 2022 70.47 70.93 69.11 69.19 687,142 -1.68(-2.37%)
Nov 25, 2022 70.38 71.42 70.15 70.87 239,582 +0.55(+0.78%)
Nov 23, 2022 71.57 71.97 70.21 70.32 515,591 -1.35(-1.89%)
Nov 22, 2022 70.63 72.10 70.32 71.67 547,972 +1.29(+1.83%)
Nov 21, 2022 70.62 71.39 70.37 70.38 465,183 -0.45(-0.64%)
Nov 18, 2022 71.23 71.38 70.35 70.84 643,201 +0.61(+0.87%)
Nov 17, 2022 70.26 70.49 69.49 70.23 631,178 -1.31(-1.84%)
Nov 16, 2022 69.92 71.60 69.92 71.54 616,536 +1.01(+1.43%)
Nov 15, 2022 71.00 71.65 70.08 70.54 774,735 +0.58(+0.83%)
Nov 14, 2022 70.37 71.34 69.89 69.96 929,994 -0.95(-1.34%)
Nov 11, 2022 71.28 72.34 70.72 70.91 1,153,284 +0.32(+0.45%)
Nov 10, 2022 71.18 71.78 70.33 70.59 1,719,351 +1.73(+2.51%)
Nov 09, 2022 68.28 69.59 67.74 68.86 660,133 -0.07(-0.10%)
Nov 08, 2022 69.01 69.85 68.20 68.92 899,059 +0.15(+0.22%)
Nov 07, 2022 70.03 70.03 67.63 68.77 1,340,140 -0.79(-1.14%)
Nov 04, 2022 70.90 70.97 68.80 69.56 970,182 +0.00(+0.00%)
Nov 03, 2022 70.20 71.00 69.22 69.56 1,421,604 -1.02(-1.45%)
Nov 02, 2022 71.92 70.35 70.59 952,308 -2.04(-2.81%)
Nov 01, 2022 74.34 74.34 71.82 72.63 806,724 -0.77(-1.05%)
Oct 31, 2022 73.31 74.10 72.85 73.40 947,492 -0.22(-0.30%)
Oct 28, 2022 71.86 73.70 71.22 73.62 640,671 +1.45(+2.01%)
Oct 27, 2022 72.19 73.82 71.88 72.17 950,054 +0.91(+1.28%)
Oct 26, 2022 70.36 72.97 70.08 71.26 1,269,498 +1.69(+2.43%)
Oct 25, 2022 68.31 70.30 67.83 69.57 1,030,754 +1.32(+1.94%)
Oct 24, 2022 67.95 68.52 67.16 68.25 997,980 +0.42(+0.61%)
Oct 21, 2022 65.93 68.30 65.70 67.83 921,863 +1.45(+2.18%)
Oct 20, 2022 67.56 68.85 66.08 66.38 876,019 -0.98(-1.45%)
Oct 19, 2022 66.97 68.30 66.66 67.36 804,373 +0.07(+0.10%)
Oct 18, 2022 67.67 69.03 67.04 67.29 917,276 +1.46(+2.22%)
Oct 17, 2022 65.65 66.76 65.52 65.83 1,079,861 +0.98(+1.51%)
Oct 14, 2022 65.27 66.47 64.67 64.85 1,367,747 +0.08(+0.12%)
Oct 13, 2022 61.89 65.04 61.40 64.78 898,416 +1.69(+2.68%)
Oct 12, 2022 62.49 63.73 61.76 63.09 561,440 +0.63(+1.01%)
Oct 11, 2022 62.03 63.11 60.71 62.46 1,198,634 +0.90(+1.46%)
Oct 10, 2022 61.55 61.96 60.74 61.56 821,496 +0.35(+0.57%)
Oct 07, 2022 61.26 61.35 60.23 61.21 584,874 -0.80(-1.29%)
Oct 06, 2022 62.27 62.82 61.66 62.01 658,289 -0.32(-0.51%)
Oct 05, 2022 61.34 62.47 60.87 62.33 766,010 +0.00(+0.00%)
Oct 04, 2022 61.13 62.55 61.10 62.33 764,132 +2.25(+3.75%)
Oct 03, 2022 59.98 60.78 58.72 60.08 767,025 +0.77(+1.30%)
Sep 30, 2022 59.33 60.97 58.70 59.31 1,027,037 -0.66(-1.10%)
Sep 29, 2022 60.13 60.84 59.04 59.96 1,006,860 -1.14(-1.87%)
Sep 28, 2022 58.70 61.71 58.16 61.10 1,669,101 +2.89(+4.97%)
Sep 27, 2022 58.41 59.57 57.71 58.21 1,263,222 +0.97(+1.69%)
Sep 26, 2022 58.02 58.72 56.86 57.25 1,327,654 -0.46(-0.80%)
Sep 23, 2022 57.46 57.98 56.94 57.71 1,215,542 -0.73(-1.24%)
Sep 22, 2022 60.93 61.13 58.27 58.44 1,229,940 -2.55(-4.18%)
Sep 21, 2022 63.75 63.75 60.90 60.99 1,238,185 -2.62(-4.12%)
Sep 20, 2022 63.80 64.27 63.32 63.61 1,194,019 -0.44(-0.68%)
Sep 19, 2022 61.95 64.31 61.84 64.04 1,195,039 +1.60(+2.57%)
Sep 16, 2022 64.56 64.56 62.28 62.44 3,002,223 -2.91(-4.45%)
Sep 15, 2022 65.13 66.14 64.72 65.35 1,003,399 +0.30(+0.46%)
Sep 14, 2022 63.12 65.10 62.34 65.05 1,168,630 +2.39(+3.81%)
Sep 13, 2022 63.74 64.90 62.46 62.66 1,073,791 -2.87(-4.38%)
Sep 12, 2022 66.66 67.20 65.47 65.53 677,979 -0.64(-0.96%)
Sep 09, 2022 65.04 66.29 64.81 66.17 705,281 +1.91(+2.98%)
Sep 08, 2022 63.26 64.30 62.64 64.25 720,762 +0.48(+0.75%)
Sep 07, 2022 61.11 63.91 60.98 63.77 569,327 +2.40(+3.90%)
Sep 06, 2022 63.27 63.62 60.61 61.37 1,071,641 -1.61(-2.55%)
Sep 02, 2022 62.65 63.57 61.92 62.98 1,104,288 +1.06(+1.71%)
Sep 01, 2022 62.26 62.38 60.55 61.92 820,702 -0.94(-1.50%)
Aug 31, 2022 63.12 63.76 62.75 62.87 1,227,091 -0.13(-0.20%)
Aug 30, 2022 64.83 64.97 62.82 62.99 1,530,371 -1.18(-1.84%)
Aug 29, 2022 63.38 64.61 63.15 64.17 603,983 -0.04(-0.06%)
Aug 26, 2022 66.94 67.30 64.18 64.21 521,021 -2.94(-4.38%)
Aug 25, 2022 67.19 68.12 66.80 67.16 539,569 +0.32(+0.48%)
Aug 24, 2022 66.24 67.02 66.22 66.84 713,573 +0.48(+0.73%)
Aug 23, 2022 65.99 67.15 65.99 66.36 455,080 +0.49(+0.74%)
Aug 22, 2022 65.99 66.61 65.62 65.87 719,088 -1.60(-2.37%)
Aug 19, 2022 68.88 69.19 67.26 67.47 627,775 -2.16(-3.10%)
Aug 18, 2022 68.30 69.74 67.93 69.62 483,942 +1.23(+1.80%)
Aug 17, 2022 68.39 68.73 67.87 68.39 343,765 -0.77(-1.11%)
Aug 16, 2022 67.83 69.33 67.71 69.16 739,402 +1.04(+1.53%)
Aug 15, 2022 67.84 68.58 67.80 68.12 749,013 -0.27(-0.39%)
Aug 12, 2022 66.95 68.96 66.86 68.39 1,287,231 +2.11(+3.18%)
Aug 11, 2022 67.14 67.87 65.96 66.28 621,503 +0.00(+0.00%)
Aug 10, 2022 67.24 67.91 65.99 66.28 588,886 +0.42(+0.64%)
Aug 09, 2022 65.95 66.27 65.13 65.86 643,127 -0.24(-0.36%)
Aug 08, 2022 65.96 66.93 65.96 66.10 499,701 +0.80(+1.22%)
Aug 05, 2022 65.16 66.53 65.02 65.30 429,467 -0.71(-1.08%)
Aug 04, 2022 66.29 66.36 65.45 66.01 416,916 -0.28(-0.42%)
Aug 03, 2022 66.04 66.90 65.83 66.29 401,365 +0.57(+0.86%)
Aug 02, 2022 65.69 66.19 64.64 65.72 811,255 -0.51(-0.77%)
Aug 01, 2022 65.95 66.98 65.57 66.23 672,353 -0.55(-0.82%)
Jul 29, 2022 65.95 66.96 65.03 66.78 1,079,500 +0.64(+0.97%)
Jul 28, 2022 66.14 67.07 64.87 66.14 1,056,527 -0.53(-0.79%)
Jul 27, 2022 67.70 69.57 65.29 66.67 1,553,202 +0.05(+0.07%)
Jul 26, 2022 67.49 67.96 66.49 66.62 855,390 -1.25(-1.84%)
Jul 25, 2022 67.79 68.39 66.96 67.87 666,811 +0.56(+0.83%)
Jul 22, 2022 67.60 68.15 66.52 67.31 651,882 +0.25(+0.37%)
Jul 21, 2022 66.57 67.25 65.77 67.06 592,169 -0.16(-0.24%)
Jul 20, 2022 66.12 67.92 65.84 67.22 699,882 +0.64(+0.95%)
Jul 19, 2022 64.83 66.74 64.68 66.59 532,805 +3.00(+4.72%)
Jul 18, 2022 64.02 65.25 63.45 63.59 707,213 +0.18(+0.29%)
Jul 15, 2022 62.99 63.66 62.15 63.40 467,205 +1.19(+1.92%)
Jul 14, 2022 62.23 62.81 61.75 62.21 703,629 -0.86(-1.36%)
Jul 13, 2022 61.63 63.58 61.54 63.07 515,902 +0.14(+0.23%)
Jul 12, 2022 62.99 64.64 62.59 62.92 371,002 +0.02(+0.03%)
Jul 11, 2022 62.74 63.34 62.02 62.90 620,712 -0.15(-0.24%)
Jul 08, 2022 64.06 64.26 62.76 63.06 501,377 -0.95(-1.49%)
Jul 07, 2022 63.86 64.92 63.28 64.01 764,786 +1.23(+1.96%)
Jul 06, 2022 64.34 64.65 61.99 62.78 792,405 -1.38(-2.14%)
Jul 05, 2022 63.14 64.20 62.30 64.16 789,763 -0.55(-0.85%)
Jul 01, 2022 63.14 64.84 63.09 64.70 502,152 +1.47(+2.33%)
Jun 30, 2022 62.95 64.26 61.95 63.23 944,945 -0.91(-1.42%)
Jun 29, 2022 64.23 64.51 63.18 64.15 671,258 -0.78(-1.20%)
Jun 28, 2022 66.54 67.94 64.90 64.93 783,172 -0.74(-1.13%)
Jun 27, 2022 65.74 66.74 65.43 65.67 538,117 -0.50(-0.76%)
Jun 24, 2022 63.37 66.25 63.01 66.17 1,618,355 +3.95(+6.36%)
Jun 23, 2022 63.02 63.25 60.51 62.21 1,290,474 -0.23(-0.37%)
Jun 22, 2022 62.98 64.46 62.25 62.44 1,400,385 -1.22(-1.92%)
Jun 21, 2022 65.54 65.54 63.54 63.66 979,635 -0.74(-1.15%)
Jun 17, 2022 64.13 64.93 63.42 64.41 1,496,360 +0.90(+1.42%)
Jun 16, 2022 66.71 67.06 63.37 63.50 1,625,531 -4.83(-7.07%)
Jun 15, 2022 69.25 69.74 67.93 68.33 1,168,740 +0.54(+0.79%)
Jun 14, 2022 68.30 69.34 67.35 67.79 898,583 +0.02(+0.03%)
Jun 13, 2022 68.65 69.34 66.80 67.77 1,139,517 -3.04(-4.29%)
Jun 10, 2022 72.29 73.44 70.33 70.81 794,137 -3.20(-4.32%)
Jun 09, 2022 75.66 75.76 73.98 74.01 507,607 -2.35(-3.07%)
Jun 08, 2022 76.97 77.51 75.80 76.35 728,079 -0.73(-0.94%)
Jun 07, 2022 77.01 77.49 76.51 77.08 797,377 -0.95(-1.22%)
Jun 06, 2022 78.00 78.58 77.11 78.03 702,170 +1.03(+1.34%)
Jun 03, 2022 76.91 77.52 76.35 77.00 851,996 -1.14(-1.46%)
Jun 02, 2022 75.46 78.26 75.46 78.14 422,540 +2.48(+3.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.