Wyndham Hotels & Resorts Inc (WH)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.55 | -3.4187211094 | 103.84 | 105.16 | 98.3 | 827002 | 101.80383395 | CS |
| 4 | 3.49 | 3.60537190083 | 96.8 | 105.16 | 96.1 | 742616 | 100.65335789 | CS |
| 12 | 19.1 | 23.5250646631 | 81.19 | 105.16 | 76.805 | 793018 | 91.33198969 | CS |
| 26 | 27.97 | 38.6753318584 | 72.32 | 105.16 | 70.08 | 770151 | 82.92434964 | CS |
| 52 | 21.07 | 26.5968189851 | 79.22 | 105.16 | 67.67 | 742199 | 79.23960862 | CS |
| 156 | 20.63 | 25.8975646498 | 79.66 | 105.16 | 58.815 | 822191 | 75.34546056 | CS |
| 260 | 38.07 | 61.1861137898 | 62.22 | 105.16 | 14.5 | 833513 | 67.57773788 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 100.29 | 0.58 | 0.58 | 99.3 | 101.65 | 99.15 | 1906911 |
| 1734651600 | 99.71 | 1.27 | 1.29 | 99.28 | 100.87 | 98.91 | 844353 |
| 1734565200 | 98.44 | -4.86 | -4.70 | 103.25 | 103.45 | 98.3 | 898904 |
| 1734478800 | 103.3 | -1.53 | -1.46 | 104.05 | 104.46 | 102.43 | 897911 |
| 1734392400 | 104.83 | 1.5 | 1.45 | 102.69 | 105.16 | 102.38 | 754099 |
| 1734133200 | 103.33 | -0.68 | -0.65 | 103.76 | 103.97 | 102.845 | 762722 |
| 1734046800 | 104.01 | 0.15 | 0.14 | 103.7 | 105.12 | 103.555 | 712481 |
| 1733960400 | 103.86 | 2.42 | 2.39 | 102 | 104.815 | 101.89 | 962568 |
| 1733874000 | 101.44 | 0.26 | 0.26 | 101.42 | 102.865 | 99.35 | 751501 |
| 1733787600 | 101.18 | -0.71 | -0.70 | 101.9 | 102.3 | 100.745 | 967071 |
| 1733528400 | 101.89 | 0.01 | 0.01 | 102.51 | 103.17 | 101.22 | 631529 |
| 1733442000 | 101.88 | 0.84 | 0.83 | 100.77 | 102.24 | 100.63 | 674715 |
| 1733355600 | 101.04 | 3.24 | 3.31 | 97.3 | 101.35 | 97.3 | 825795 |
| 1733269200 | 97.8 | -0.19 | -0.19 | 97.95 | 98.23 | 97.46 | 420897 |
| 1733182800 | 97.99 | -0.19 | -0.19 | 97.74 | 98.22 | 97.28 | 560414 |
| 1732917840 | 98.18 | 0.57 | 0.58 | 97.86 | 99.11 | 97.41 | 448219 |
| 1732750800 | 97.61 | -0.42 | -0.43 | 98.04 | 98.83 | 97.15 | 1081490 |
| 1732664400 | 98.03 | 0.34 | 0.35 | 98.39 | 98.8 | 97.64 | 728196 |
| 1732578000 | 97.69 | 1 | 1.03 | 97.4 | 98.57 | 97.18 | 743028 |
| 1732318800 | 96.69 | 0.3 | 0.31 | 96.61 | 97.31 | 96.1 | 520376 |
| 1732232400 | 96.39 | 1.69 | 1.78 | 94.93 | 97.19 | 94.26 | 563318 |
| 1732146000 | 94.7 | 0.17 | 0.18 | 94.54 | 94.93 | 93.89 | 505405 |
| 1732059600 | 94.53 | -0.95 | -0.99 | 94.85 | 95.17 | 93.99 | 567061 |
| 1731973200 | 95.48 | -1.31 | -1.35 | 95.93 | 96.245 | 95.29 | 499684 |
| 1731714000 | 96.79 | 0.1 | 0.10 | 97.11 | 97.29 | 95.97 | 682397 |
| 1731627600 | 96.69 | -0.46 | -0.47 | 97.66 | 97.66 | 96.2875 | 667030 |
| 1731541200 | 97.15 | -1.42 | -1.44 | 97.58 | 98.32 | 97.12 | 966761 |
| 1731454800 | 98.57 | 1.45 | 1.49 | 97.62 | 98.73 | 97.23 | 895649 |
| 1731368400 | 97.12 | 1.2 | 1.25 | 96.88 | 97.64 | 96.07 | 874059 |
| 1731109200 | 95.92 | 0.84 | 0.88 | 94.85 | 96.13 | 94.85 | 686455 |
| 1731022800 | 95.08 | -0.35 | -0.37 | 94.82 | 95.66 | 94.43 | 801693 |
| 1730936400 | 95.43 | 6.23 | 6.98 | 92.38 | 95.63 | 92.38 | 1244530 |
| 1730850000 | 89.2 | 0.44 | 0.50 | 88.76 | 89.59 | 88.015 | 696872 |
| 1730763600 | 88.76 | 0.74 | 0.84 | 88.48 | 89.77 | 88.12 | 959527 |
| 1730500800 | 88.02 | -0.3 | -0.34 | 88.42 | 88.515 | 87.5552 | 600260 |
| 1730414400 | 88.32 | -0.63 | -0.71 | 88.49 | 89.665 | 88.18 | 619892 |
| 1730328000 | 88.95 | -0.32 | -0.36 | 89.41 | 89.8 | 88.14 | 629325 |
| 1730241600 | 89.27 | 0 | 0.00 | 88.76 | 89.665 | 88.25 | 822641 |
| 1730155200 | 89.27 | -1.36 | -1.50 | 91.5 | 91.5 | 88.95 | 1125003 |
| 1729896000 | 90.63 | 0.61 | 0.68 | 89.99 | 91.93 | 89.77 | 1355486 |
| 1729809600 | 90.02 | 8.6 | 10.56 | 83.28 | 90.29 | 83.28 | 2088125 |
| 1729723200 | 81.42 | -1.96 | -2.35 | 83.03 | 83.165 | 80.845 | 1330508 |
| 1729636800 | 83.38 | 0.69 | 0.83 | 83.06 | 83.38 | 82.33 | 1355899 |
| 1729550400 | 82.69 | -0.03 | -0.04 | 82.09 | 82.84 | 81.87 | 1103973 |
| 1729291200 | 82.72 | 0 | 0.00 | 82.82 | 83.135 | 82.24 | 1031628 |
| 1729204800 | 82.72 | 0.77 | 0.94 | 81.95 | 82.77 | 81.69 | 719650 |
| 1729118400 | 81.95 | 0.68 | 0.84 | 81.76 | 82.255 | 81.33 | 532219 |
| 1729032000 | 81.27 | -0.05 | -0.06 | 81.34 | 82.71 | 81.04 | 841728 |
| 1728945600 | 81.32 | -0.45 | -0.55 | 81.79 | 82.17 | 80.87 | 906375 |
| 1728686400 | 81.77 | 2.2 | 2.76 | 79.87 | 82.02 | 79.68 | 873667 |
| 1728600000 | 79.57 | 0.31 | 0.39 | 79 | 80.295 | 79 | 821433 |
| 1728513600 | 79.26 | 1.24 | 1.59 | 78.14 | 79.75 | 78.14 | 625303 |
| 1728427200 | 78.02 | 0.83 | 1.08 | 77.52 | 78.67 | 76.805 | 686849 |
| 1728340800 | 77.19 | -1.66 | -2.11 | 78.92 | 79.43 | 76.97 | 515684 |
| 1728081600 | 78.85 | 1.01 | 1.30 | 78.23 | 79.03 | 78.06 | 391617 |
| 1727995200 | 77.84 | -0.7 | -0.89 | 77.65 | 78.54 | 77.05 | 457359 |
| 1727908800 | 78.54 | 0.63 | 0.81 | 77.41 | 78.86 | 77.15 | 439586 |
| 1727822400 | 77.91 | -0.23 | -0.29 | 78.55 | 78.89 | 77.41 | 485966 |
| 1727736000 | 78.14 | -2.65 | -3.28 | 80.43 | 80.635 | 77.66 | 990182 |
| 1727476800 | 80.79 | 0 | 0.00 | 81.19 | 81.65 | 80.69 | 903275 |
| 1727390400 | 80.79 | 2.07 | 2.63 | 79 | 81.02 | 78.6 | 692013 |
| 1727304000 | 78.72 | -1.53 | -1.91 | 80.32 | 80.62 | 78.67 | 456725 |
| 1727217600 | 80.25 | 0.9 | 1.13 | 79.63 | 80.31 | 79.22 | 426572 |
| 1727131200 | 79.35 | -0.05 | -0.06 | 79.62 | 79.915 | 78.67 | 512770 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
