U.S. markets closed
F S&P 500
5,059.25 -7.75 (-0.15%) F Dow Jones
37,997.00 +4.00 (+0.01%) F Nasdaq
17,506.50 -64.75 (-0.37%) E-mini Russell 2000 Index Futur
1,983.10 -2.50 (-0.13%) Petróleo
81.19 -0.74 (-0.90%) Oro
2,297.60 -5.30 (-0.23%)
Wyndham Hotels & Resorts, Inc. (WH)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 74.04 | 74.75 | 73.32 | 73.51 | 73.51 | 937,400 |
| 29 abr 2024 | 73.80 | 74.89 | 73.35 | 74.29 | 74.29 | 848,300 |
| 26 abr 2024 | 75.11 | 75.93 | 73.73 | 73.79 | 73.79 | 1,165,900 |
| 25 abr 2024 | 71.34 | 76.45 | 71.34 | 75.36 | 75.36 | 1,894,200 |
| 24 abr 2024 | 72.18 | 72.68 | 71.38 | 71.96 | 71.96 | 888,800 |
| 23 abr 2024 | 70.05 | 71.60 | 69.98 | 71.50 | 71.50 | 808,800 |
| 22 abr 2024 | 70.18 | 70.62 | 69.18 | 69.91 | 69.91 | 919,700 |
| 19 abr 2024 | 69.08 | 69.97 | 69.05 | 69.92 | 69.92 | 877,900 |
| 18 abr 2024 | 69.74 | 70.08 | 69.28 | 69.31 | 69.31 | 569,200 |
| 17 abr 2024 | 70.50 | 71.11 | 69.44 | 69.46 | 69.46 | 667,400 |
| 16 abr 2024 | 71.23 | 71.88 | 70.70 | 71.04 | 71.04 | 856,300 |
| 15 abr 2024 | 72.74 | 72.79 | 71.31 | 71.50 | 71.50 | 737,800 |
| 12 abr 2024 | 72.64 | 73.12 | 72.00 | 72.17 | 72.17 | 448,800 |
| 11 abr 2024 | 73.01 | 73.86 | 72.89 | 73.46 | 73.46 | 420,700 |
| 10 abr 2024 | 73.79 | 73.93 | 72.65 | 73.01 | 73.01 | 576,800 |
| 09 abr 2024 | 73.59 | 74.13 | 73.46 | 74.09 | 74.09 | 690,200 |
| 08 abr 2024 | 73.24 | 74.06 | 73.01 | 73.74 | 73.74 | 642,400 |
| 05 abr 2024 | 72.78 | 73.49 | 72.66 | 73.01 | 73.01 | 787,900 |
| 04 abr 2024 | 74.44 | 74.44 | 72.56 | 72.75 | 72.75 | 676,900 |
| 03 abr 2024 | 73.83 | 74.41 | 73.06 | 73.86 | 73.86 | 809,500 |
| 02 abr 2024 | 75.27 | 75.48 | 73.86 | 74.13 | 74.13 | 690,700 |
| 01 abr 2024 | 76.56 | 76.62 | 75.35 | 75.42 | 75.42 | 561,900 |
| 28 mar 2024 | 76.91 | 77.16 | 76.33 | 76.75 | 76.75 | 679,200 |
| 27 mar 2024 | 76.02 | 76.81 | 75.91 | 76.70 | 76.70 | 581,700 |
| 26 mar 2024 | 75.85 | 76.04 | 75.50 | 75.62 | 75.62 | 373,800 |
| 25 mar 2024 | 76.24 | 76.63 | 75.69 | 75.87 | 75.87 | 489,300 |
| 22 mar 2024 | 76.91 | 76.91 | 75.51 | 75.68 | 75.68 | 665,500 |
| 21 mar 2024 | 77.66 | 77.71 | 75.97 | 76.32 | 76.32 | 1,141,200 |
| 20 mar 2024 | 77.66 | 77.76 | 76.40 | 77.43 | 77.43 | 857,300 |
| 19 mar 2024 | 77.24 | 77.88 | 76.66 | 77.66 | 77.66 | 732,000 |
| 18 mar 2024 | 78.21 | 78.31 | 76.98 | 77.14 | 77.14 | 1,320,700 |
| 15 mar 2024 | 77.83 | 78.55 | 77.39 | 78.39 | 78.39 | 1,661,700 |
| 14 mar 2024 | 78.09 | 78.85 | 77.25 | 78.20 | 78.20 | 697,000 |
| 14 mar 2024 | 0.38 Dividendo | |||||
| 13 mar 2024 | 79.70 | 80.11 | 78.43 | 78.64 | 78.26 | 1,172,700 |
| 12 mar 2024 | 77.65 | 79.82 | 77.37 | 79.72 | 79.33 | 1,291,300 |
| 11 mar 2024 | 75.62 | 78.49 | 74.36 | 77.92 | 77.54 | 2,031,700 |
| 08 mar 2024 | 76.62 | 78.06 | 75.94 | 76.08 | 75.71 | 511,600 |
| 07 mar 2024 | 75.06 | 76.51 | 75.06 | 76.34 | 75.97 | 603,400 |
| 06 mar 2024 | 75.45 | 76.14 | 74.89 | 74.91 | 74.55 | 939,500 |
| 05 mar 2024 | 75.57 | 76.19 | 75.05 | 75.07 | 74.71 | 664,400 |
| 04 mar 2024 | 75.44 | 76.91 | 74.87 | 75.60 | 75.23 | 800,000 |
| 01 mar 2024 | 77.00 | 77.18 | 75.86 | 75.97 | 75.60 | 601,900 |
| 29 feb 2024 | 77.45 | 77.68 | 76.15 | 76.55 | 76.18 | 869,300 |
| 28 feb 2024 | 77.24 | 78.19 | 77.01 | 77.44 | 77.07 | 495,200 |
| 27 feb 2024 | 78.37 | 78.73 | 77.46 | 77.50 | 77.13 | 454,700 |
| 26 feb 2024 | 79.14 | 79.46 | 77.70 | 78.34 | 77.96 | 653,800 |
| 23 feb 2024 | 80.35 | 80.37 | 79.32 | 79.49 | 79.11 | 415,700 |
| 22 feb 2024 | 79.75 | 80.83 | 79.75 | 80.11 | 79.72 | 508,200 |
| 21 feb 2024 | 80.02 | 80.93 | 79.59 | 80.40 | 80.01 | 647,900 |
| 20 feb 2024 | 78.42 | 80.22 | 78.42 | 79.81 | 79.42 | 611,400 |
| 16 feb 2024 | 79.16 | 80.11 | 78.69 | 78.69 | 78.31 | 554,500 |
| 15 feb 2024 | 78.50 | 79.92 | 77.18 | 79.53 | 79.15 | 803,900 |
| 14 feb 2024 | 79.09 | 79.27 | 78.16 | 78.26 | 77.88 | 435,700 |
| 13 feb 2024 | 78.56 | 79.22 | 77.65 | 78.62 | 78.24 | 373,800 |
| 12 feb 2024 | 79.90 | 80.14 | 79.00 | 80.01 | 79.62 | 436,200 |
| 09 feb 2024 | 78.77 | 80.67 | 78.30 | 79.90 | 79.51 | 417,300 |
| 08 feb 2024 | 79.42 | 79.73 | 78.79 | 78.80 | 78.42 | 520,300 |
| 07 feb 2024 | 78.36 | 79.67 | 77.94 | 79.04 | 78.66 | 397,700 |
| 06 feb 2024 | 78.36 | 79.04 | 78.25 | 78.70 | 78.32 | 246,500 |
| 05 feb 2024 | 78.55 | 78.69 | 77.80 | 78.21 | 77.83 | 412,000 |
| 02 feb 2024 | 78.75 | 79.36 | 78.40 | 78.97 | 78.59 | 514,100 |
| 01 feb 2024 | 78.08 | 79.22 | 77.69 | 79.20 | 78.82 | 558,500 |
| 31 ene 2024 | 79.15 | 79.84 | 77.79 | 77.93 | 77.55 | 642,900 |
| 30 ene 2024 | 79.54 | 80.20 | 79.11 | 79.73 | 79.34 | 501,100 |
| 29 ene 2024 | 79.58 | 80.30 | 79.10 | 80.28 | 79.89 | 449,400 |
| 26 ene 2024 | 79.11 | 80.11 | 78.82 | 79.75 | 79.36 | 344,100 |
| 25 ene 2024 | 78.38 | 79.06 | 78.25 | 78.87 | 78.49 | 733,800 |
| 24 ene 2024 | 79.06 | 79.10 | 77.77 | 77.87 | 77.49 | 653,100 |
| 23 ene 2024 | 79.58 | 79.78 | 78.05 | 78.50 | 78.12 | 839,100 |
| 22 ene 2024 | 80.52 | 80.59 | 79.43 | 79.54 | 79.16 | 713,800 |
| 19 ene 2024 | 79.98 | 80.64 | 79.36 | 80.40 | 80.01 | 384,600 |
| 18 ene 2024 | 79.35 | 80.02 | 79.19 | 79.77 | 79.38 | 353,400 |
| 17 ene 2024 | 79.00 | 79.61 | 78.92 | 79.22 | 78.84 | 409,800 |
| 16 ene 2024 | 79.75 | 79.90 | 79.46 | 79.69 | 79.30 | 405,800 |
| 12 ene 2024 | 81.10 | 81.51 | 79.98 | 80.23 | 79.84 | 434,300 |
| 11 ene 2024 | 80.89 | 81.25 | 80.36 | 80.81 | 80.42 | 698,800 |
| 10 ene 2024 | 80.61 | 81.22 | 79.94 | 81.03 | 80.64 | 618,500 |
| 09 ene 2024 | 80.72 | 81.19 | 80.19 | 80.61 | 80.22 | 406,400 |
| 08 ene 2024 | 80.10 | 81.29 | 79.89 | 81.29 | 80.90 | 617,900 |
| 05 ene 2024 | 79.31 | 80.73 | 79.12 | 80.03 | 79.64 | 385,300 |
| 04 ene 2024 | 79.15 | 79.92 | 78.63 | 79.61 | 79.23 | 770,800 |
| 03 ene 2024 | 79.24 | 79.92 | 78.91 | 79.14 | 78.76 | 692,000 |
| 02 ene 2024 | 80.24 | 81.13 | 79.94 | 80.27 | 79.88 | 782,200 |
| 29 dic 2023 | 80.64 | 81.32 | 80.32 | 80.41 | 80.02 | 484,600 |
| 28 dic 2023 | 80.52 | 80.89 | 80.25 | 80.86 | 80.47 | 320,200 |
| 27 dic 2023 | 80.51 | 80.91 | 79.91 | 80.52 | 80.13 | 341,400 |
| 26 dic 2023 | 79.40 | 80.53 | 79.40 | 80.40 | 80.01 | 357,200 |
| 22 dic 2023 | 80.06 | 80.36 | 79.25 | 79.66 | 79.28 | 529,100 |
| 21 dic 2023 | 79.66 | 80.11 | 79.02 | 79.53 | 79.15 | 586,100 |
| 20 dic 2023 | 79.22 | 80.19 | 78.97 | 79.06 | 78.68 | 862,800 |
| 19 dic 2023 | 79.74 | 80.41 | 79.39 | 79.67 | 79.29 | 699,500 |
| 18 dic 2023 | 78.00 | 79.48 | 77.61 | 79.16 | 78.78 | 670,600 |
| 15 dic 2023 | 77.74 | 78.68 | 77.17 | 77.88 | 77.50 | 1,707,700 |
| 14 dic 2023 | 80.50 | 81.73 | 78.01 | 78.20 | 77.82 | 1,548,400 |
| 13 dic 2023 | 77.87 | 79.40 | 77.27 | 79.25 | 78.87 | 1,262,300 |
| 12 dic 2023 | 80.40 | 80.51 | 78.14 | 78.20 | 77.82 | 1,364,100 |
| 12 dic 2023 | 0.35 Dividendo | |||||
| 11 dic 2023 | 78.59 | 79.94 | 78.59 | 79.56 | 78.83 | 1,554,700 |
| 08 dic 2023 | 78.37 | 78.87 | 78.07 | 78.32 | 77.60 | 1,112,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.