Wyndham Hotels & Resorts Inc. Common Stock のデータ

Wyndham Hotels & Resorts Inc. Common Stock の基本情報

名前 Wyndham Hotels & Resorts Inc. Common Stock
ティッカー WH
国 nan
上場年 2018.0
セクター Consumer Services

Wyndham Hotels & Resorts Inc. Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 61.06 59.88 60.31 60.7 1656700.0 60.7
2021-02-12 60.8 58.44 60.41 60.2 1415300.0 60.2
2021-02-11 62.12 59.01 62.03 60.92 1715400.0 60.92
2021-02-10 63.41 62.06 62.63 62.3 542700.0 62.3
2021-02-09 63.24 61.85 62.42 62.54 464800.0 62.54
2021-02-08 63.15 61.61 62.54 62.73 570000.0 62.73
2021-02-05 62.5 61.23 62.08 61.97 650500.0 61.97
2021-02-04 61.8 60.25 60.84 61.28 537800.0 61.28
2021-02-03 61.31 60.0 60.36 60.32 486700.0 60.32
2021-02-02 60.64 58.83 59.78 59.83 714400.0 59.83
2021-02-01 59.26 58.01 58.88 58.8 519300.0 58.8
2021-01-29 59.5 57.71 59.39 58.17 902000.0 58.17
2021-01-28 60.78 57.5 58.48 59.91 774100.0 59.91
2021-01-27 59.96 56.7 59.6 57.34 928000.0 57.34
2021-01-26 60.8 59.41 60.2 60.28 467600.0 60.28
2021-01-25 60.1 58.56 59.39 59.67 469200.0 59.67
2021-01-22 61.4 59.42 61.4 59.89 509400.0 59.89
2021-01-21 62.5 61.36 61.79 61.72 523800.0 61.72
2021-01-20 62.1 61.11 61.97 61.72 539700.0 61.72
2021-01-19 62.11 60.87 61.4 61.39 439100.0 61.39
2021-01-15 61.83 60.3 61.72 60.75 494300.0 60.75
2021-01-14 63.33 61.98 62.18 62.41 544900.0 62.41
2021-01-13 62.22 61.2 61.22 61.54 740300.0 61.54
2021-01-12 61.79 60.31 60.89 61.48 410600.0 61.48
2021-01-11 61.09 59.73 60.01 60.57 588200.0 60.57
2021-01-08 61.84 60.5 61.1 60.85 525600.0 60.85
2021-01-07 62.5 61.0 62.01 61.17 649600.0 61.17
2021-01-06 62.76 59.24 59.26 61.91 1309000.0 61.91
2021-01-05 59.21 57.24 58.13 59.15 739400.0 59.15
2021-01-04 59.89 57.77 59.42 58.39 838800.0 58.39
2020-12-31 59.94 57.71 58.32 59.44 679300.0 59.44
2020-12-30 58.81 56.78 56.78 58.33 387900.0 58.33
2020-12-29 57.97 56.13 56.93 56.68 751200.0 56.68
2020-12-28 57.45 56.28 56.6 56.44 476600.0 56.44
2020-12-24 56.52 55.3 56.1 56.28 118200.0 56.28
2020-12-23 56.44 54.54 55.0 56.06 519700.0 56.06
2020-12-22 54.97 53.58 54.97 54.5 766100.0 54.5
2020-12-21 55.42 54.03 54.44 55.15 1098700.0 55.15
2020-12-18 56.89 55.28 56.1 55.69 1284100.0 55.69
2020-12-17 56.9 55.4 56.86 56.38 450200.0 56.38
2020-12-16 57.55 55.83 57.55 56.47 334500.0 56.47
2020-12-15 57.31 55.51 55.99 57.28 441300.0 57.28
2020-12-14 57.8 55.33 57.8 55.45 407900.0 55.45
2020-12-11 58.61 57.07 58.47 57.12 413700.0 57.04
2020-12-10 58.85 57.12 57.59 58.83 412700.0 58.75
2020-12-09 58.74 57.61 57.83 58.28 542000.0 58.2
2020-12-08 58.35 57.46 57.47 57.62 495200.0 57.54
2020-12-07 59.24 57.78 59.08 58.31 487100.0 58.23
2020-12-04 59.96 58.43 58.94 59.89 348500.0 59.81
2020-12-03 59.41 58.05 58.1 58.68 329400.0 58.6
2020-12-02 58.46 56.7 57.2 58.1 502100.0 58.02
2020-12-01 57.94 56.51 57.8 57.42 944500.0 57.34
2020-11-30 58.14 55.57 57.97 57.5 651100.0 57.42
2020-11-27 59.24 57.85 58.46 57.98 228600.0 57.9
2020-11-25 58.68 57.68 58.4 58.36 512700.0 58.28
2020-11-24 59.56 57.6 57.85 58.99 607900.0 58.91
2020-11-23 57.49 54.57 55.28 57.17 731800.0 57.09
2020-11-20 55.48 54.31 55.2 54.7 469800.0 54.62
2020-11-19 55.86 54.4 54.68 55.27 651300.0 55.19
2020-11-18 55.65 54.65 55.52 54.75 551100.0 54.67
2020-11-17 55.85 53.88 55.0 55.69 578800.0 55.61
2020-11-16 57.36 54.93 56.73 55.6 1153100.0 55.52
2020-11-13 54.48 53.14 53.25 54.48 663300.0 54.4
2020-11-12 53.19 51.96 53.0 52.44 718500.0 52.37
2020-11-11 54.36 53.09 53.9 53.68 770100.0 53.6
2020-11-10 55.55 53.04 55.46 53.32 1300200.0 53.25
2020-11-09 60.43 54.31 58.03 55.18 1346200.0 55.1
2020-11-06 53.3 51.6 52.08 51.67 465500.0 51.6
2020-11-05 53.08 50.9 51.4 52.26 393400.0 52.19
2020-11-04 52.36 49.4 49.51 51.04 606600.0 50.97
2020-11-03 50.75 48.53 48.91 50.41 639100.0 50.34
2020-11-02 48.26 46.51 46.74 48.19 749400.0 48.12
2020-10-30 47.26 45.24 46.27 46.51 733800.0 46.44
2020-10-29 47.25 45.23 46.91 46.83 1197300.0 46.76
2020-10-28 47.82 45.94 47.07 46.97 1164300.0 46.9
2020-10-27 50.18 47.79 50.01 47.89 640000.0 47.82
2020-10-26 51.53 49.09 51.4 50.01 788400.0 49.94
2020-10-23 53.53 52.15 52.85 52.35 536000.0 52.28
2020-10-22 52.62 50.02 50.04 52.5 939400.0 52.43
2020-10-21 50.93 49.73 50.42 50.04 702800.0 49.97
2020-10-20 51.15 49.46 49.85 50.59 468700.0 50.52
2020-10-19 50.95 49.17 50.43 49.26 715400.0 49.19
2020-10-16 51.11 50.07 50.38 50.28 402000.0 50.21
2020-10-15 50.21 48.81 49.0 50.03 503900.0 49.96
2020-10-14 50.23 49.01 49.63 49.67 389700.0 49.6
2020-10-13 51.11 49.17 50.68 49.32 719800.0 49.25
2020-10-12 51.96 50.89 51.93 51.38 556300.0 51.31
2020-10-09 53.78 51.9 53.58 51.97 646500.0 51.9
2020-10-08 53.36 51.8 52.98 53.03 555900.0 52.96
2020-10-07 53.1 51.36 51.52 52.48 914000.0 52.41
2020-10-06 53.16 50.67 51.69 51.0 757800.0 50.93
2020-10-05 51.11 49.93 50.69 51.06 846800.0 50.99
2020-10-02 50.58 49.24 49.3 50.27 850400.0 50.2
2020-10-01 51.53 49.93 50.57 50.93 832400.0 50.86
2020-09-30 51.8 50.21 51.28 50.5 724800.0 50.43
2020-09-29 51.35 50.05 51.35 50.56 667700.0 50.49
2020-09-28 51.56 50.09 50.66 50.86 976500.0 50.79
2020-09-25 49.4 46.76 47.05 49.28 1330400.0 49.21
2020-09-24 48.36 46.65 48.36 47.08 971600.0 47.01
2020-09-23 50.03 48.14 49.38 48.23 763700.0 48.16
2020-09-22 50.47 48.75 49.98 49.0 835100.0 48.93
2020-09-21 51.32 49.68 51.32 49.99 990300.0 49.92
2020-09-18 53.89 52.31 53.76 53.04 2496300.0 52.97
2020-09-17 54.29 52.59 53.74 53.9 1020800.0 53.82
2020-09-16 55.33 53.41 55.19 54.62 972400.0 54.54
2020-09-15 55.54 54.28 54.89 54.6 715700.0 54.52
2020-09-14 54.92 53.09 53.15 54.79 516000.0 54.71
2020-09-11 53.39 51.76 53.29 52.67 683800.0 52.52
2020-09-10 53.68 52.47 52.62 52.67 791500.0 52.52
2020-09-09 52.43 51.21 52.05 52.39 697100.0 52.24
2020-09-08 53.5 51.75 51.87 52.21 557700.0 52.06
2020-09-04 53.64 51.62 53.0 53.07 608200.0 52.92
2020-09-03 54.1 51.82 53.71 52.12 397500.0 51.97
2020-09-02 53.33 51.97 52.81 53.22 487700.0 53.06
2020-09-01 53.51 51.52 51.73 52.54 649400.0 52.39
2020-08-31 54.21 52.04 54.12 52.36 730800.0 52.21
2020-08-28 54.68 53.17 53.36 54.48 1012900.0 54.32
2020-08-27 53.77 52.16 52.16 52.85 1127100.0 52.7
2020-08-26 52.42 51.11 52.21 51.93 1337000.0 51.78
2020-08-25 52.98 51.74 52.62 52.41 975000.0 52.26
2020-08-24 52.29 50.86 51.29 51.89 967100.0 51.74
2020-08-21 51.05 50.19 50.41 50.35 487000.0 50.2
2020-08-20 50.67 48.53 48.53 50.29 898800.0 50.14
2020-08-19 49.19 48.27 48.59 49.13 555400.0 48.99
2020-08-18 49.12 48.22 48.78 48.59 396000.0 48.45
2020-08-17 50.83 48.96 50.74 49.04 608200.0 48.9
2020-08-14 51.17 49.62 49.75 50.77 566000.0 50.62
2020-08-13 51.81 50.27 50.41 50.6 862400.0 50.45
2020-08-12 51.79 49.84 51.49 50.42 678400.0 50.27
2020-08-11 51.98 50.6 51.12 50.72 842500.0 50.57
2020-08-10 50.91 47.63 48.95 50.09 885900.0 49.94
2020-08-07 49.0 47.13 47.5 48.87 760300.0 48.73
2020-08-06 47.99 46.06 46.06 47.79 957700.0 47.65
2020-08-05 47.38 46.0 47.02 46.41 627100.0 46.27
2020-08-04 46.38 43.9 43.94 46.31 732800.0 46.17
2020-08-03 44.58 43.25 44.19 44.0 929400.0 43.87
2020-07-31 44.35 42.0 44.05 44.16 1566200.0 44.03
2020-07-30 45.31 44.09 44.67 45.12 1076500.0 44.99
2020-07-29 47.34 45.44 46.26 45.81 1457000.0 45.68
2020-07-28 47.13 45.85 45.93 46.05 1060700.0 45.92
2020-07-27 46.75 44.76 45.44 46.51 576200.0 46.37
2020-07-24 46.08 45.15 46.08 45.71 555500.0 45.58
2020-07-23 47.36 45.87 47.02 46.35 580200.0 46.21
2020-07-22 47.76 46.55 46.59 47.56 587700.0 47.42
2020-07-21 47.71 45.66 46.1 47.42 950400.0 47.28
2020-07-20 46.39 44.78 45.85 45.27 501900.0 45.14
2020-07-17 46.65 45.48 46.41 46.34 427800.0 46.2
2020-07-16 46.88 45.13 46.04 46.7 610700.0 46.56
2020-07-15 47.09 44.69 44.69 46.94 957400.0 46.8
2020-07-14 42.81 41.17 41.68 42.68 509800.0 42.56
2020-07-13 43.54 41.86 43.0 41.93 760600.0 41.81
2020-07-10 42.87 41.35 41.82 42.38 726300.0 42.26
2020-07-09 43.92 41.57 43.88 42.0 842200.0 41.88
2020-07-08 43.91 42.94 43.46 43.81 1204100.0 43.68
2020-07-07 45.16 43.17 45.0 43.28 865500.0 43.15
2020-07-06 45.79 44.69 44.99 45.47 977000.0 45.34
2020-07-02 45.15 42.7 44.58 43.86 1202200.0 43.73
2020-07-01 44.4 42.41 42.41 43.48 1266500.0 43.35
2020-06-30 42.78 40.79 41.83 42.62 1114100.0 42.5
2020-06-29 42.66 40.56 41.08 42.31 872000.0 42.19
2020-06-26 41.71 39.7 41.71 40.89 2014100.0 40.77
2020-06-25 42.54 40.6 41.8 41.44 1150500.0 41.32
2020-06-24 43.91 41.15 43.61 42.3 2352400.0 42.18
2020-06-23 46.4 44.18 46.4 44.3 1748900.0 44.17
2020-06-22 45.74 44.3 45.41 45.42 870300.0 45.29
2020-06-19 48.02 44.93 47.14 45.85 1750100.0 45.72
2020-06-18 47.77 44.92 45.14 46.72 963900.0 46.58
2020-06-17 47.37 45.23 47.23 45.73 1767800.0 45.6
2020-06-16 48.48 45.43 48.1 47.0 1864200.0 46.86
2020-06-15 45.98 41.79 42.2 45.33 781600.0 45.2
2020-06-12 48.39 43.15 47.51 44.87 1020500.0 44.74
2020-06-11 45.48 43.25 44.01 43.96 1280400.0 43.75
2020-06-10 49.36 46.03 49.19 47.04 962600.0 46.82
2020-06-09 50.53 48.74 49.65 49.49 1042300.0 49.26
2020-06-08 53.88 50.75 53.13 50.88 1588100.0 50.64
2020-06-05 54.98 51.2 54.09 51.87 2778300.0 51.62
2020-06-04 51.36 48.37 49.74 50.41 1254300.0 50.17
2020-06-03 50.37 48.75 48.91 49.75 632300.0 49.51
2020-06-02 49.5 47.58 49.42 48.16 798600.0 47.93
2020-06-01 48.48 46.02 46.13 48.42 847800.0 48.19
2020-05-29 47.19 45.37 46.23 45.93 653000.0 45.71
2020-05-28 49.91 46.66 49.91 46.9 955600.0 46.68
2020-05-27 49.73 46.8 49.5 48.49 1682000.0 48.26
2020-05-26 51.14 47.34 49.86 47.48 980900.0 47.26
2020-05-22 47.11 45.15 46.91 46.97 384400.0 46.75
2020-05-21 47.13 45.63 46.22 46.51 923200.0 46.29
2020-05-20 47.61 46.18 46.58 46.5 1055800.0 46.28
2020-05-19 46.48 44.14 44.65 45.47 1581700.0 45.25
2020-05-18 44.74 43.02 43.56 44.42 1761300.0 44.21
2020-05-15 41.79 39.92 40.0 41.16 1370600.0 40.97
2020-05-14 40.95 37.16 38.47 40.47 919500.0 40.28
2020-05-13 41.8 39.16 41.09 39.63 1660600.0 39.44
2020-05-12 43.15 41.5 42.54 41.59 1282500.0 41.39
2020-05-11 42.67 41.3 42.44 42.19 1097300.0 41.99
2020-05-08 44.4 42.67 43.66 43.5 1369100.0 43.29
2020-05-07 42.69 39.98 40.21 42.56 1500400.0 42.36
2020-05-06 40.15 38.79 39.59 39.04 1446100.0 38.86
2020-05-05 40.04 37.22 37.25 38.5 1939000.0 38.32
2020-05-04 36.4 34.01 34.87 35.82 855200.0 35.65
2020-05-01 36.69 35.18 36.14 36.15 856300.0 35.98
2020-04-30 39.4 36.61 39.19 37.71 1186900.0 37.53
2020-04-29 41.79 39.09 39.69 40.47 1707700.0 40.28
2020-04-28 39.15 36.3 38.73 37.29 1171700.0 37.11
2020-04-27 37.39 34.79 35.26 36.94 1290800.0 36.77
2020-04-24 35.14 34.1 34.57 34.44 861000.0 34.28
2020-04-23 35.24 32.84 33.5 34.38 843500.0 34.22
2020-04-22 33.14 31.57 32.68 32.9 814500.0 32.74
2020-04-21 33.34 31.26 31.68 31.7 522600.0 31.55
2020-04-20 34.81 32.88 33.7 32.99 820300.0 32.83
2020-04-17 36.71 34.87 35.72 35.08 1480700.0 34.91
2020-04-16 33.79 31.81 32.88 33.55 940500.0 33.39
2020-04-15 34.18 31.5 31.87 33.17 1080300.0 33.01
2020-04-14 34.83 32.5 33.14 33.34 1500300.0 33.18
2020-04-13 34.49 31.64 34.34 32.06 1039900.0 31.91
2020-04-09 36.25 33.47 34.45 34.32 1884800.0 34.16
2020-04-08 33.76 29.95 30.43 33.17 2125800.0 33.01
2020-04-07 34.0 29.6 32.84 29.97 2340100.0 29.83
2020-04-06 30.52 28.23 28.73 29.85 1392700.0 29.71
2020-04-03 28.4 25.51 28.08 26.29 1069700.0 26.17
2020-04-02 30.01 26.53 28.48 27.11 863700.0 26.98
2020-04-01 29.82 27.76 29.52 28.09 1491900.0 27.96
2020-03-31 34.11 30.89 31.69 31.51 931300.0 31.36
2020-03-30 32.6 29.69 31.61 31.98 810000.0 31.83
2020-03-27 33.06 30.52 32.68 31.97 966200.0 31.82
2020-03-26 37.07 32.88 33.98 34.03 1564400.0 33.87
2020-03-25 36.69 28.84 30.85 33.14 3040600.0 32.98
2020-03-24 28.94 26.91 27.53 28.83 1820800.0 28.69
2020-03-23 26.69 23.91 25.42 25.03 2272300.0 24.91
2020-03-20 27.04 21.68 22.7 25.54 3168500.0 25.42
2020-03-19 23.32 18.14 20.61 21.59 3488200.0 21.49
2020-03-18 25.02 14.5 24.62 21.88 3739900.0 21.78
2020-03-17 31.42 26.5 31.1 26.97 2034900.0 26.84
2020-03-16 35.4 29.73 34.0 30.7 1447100.0 30.55
2020-03-13 39.44 36.51 38.46 39.06 2272100.0 38.88
2020-03-12 37.2 32.71 35.65 36.02 1939500.0 35.85
2020-03-11 44.28 39.89 44.18 39.99 1942200.0 39.48
2020-03-10 45.93 42.23 45.67 45.52 1816400.0 44.94
2020-03-09 45.16 42.35 43.0 44.01 1513600.0 43.45
2020-03-06 49.52 47.34 47.64 48.7 1576900.0 48.08
2020-03-05 50.7 48.32 50.69 49.0 2159100.0 48.38
2020-03-04 52.36 49.92 51.42 52.35 1650700.0 51.69
2020-03-03 53.1 49.97 53.03 50.53 1842800.0 49.89
2020-03-02 52.97 49.5 50.84 52.96 1782800.0 52.29
2020-02-28 51.31 49.22 49.4 50.95 1652400.0 50.3
2020-02-27 53.51 49.47 50.49 50.69 2770900.0 50.05
2020-02-26 53.91 50.91 53.9 52.1 1994500.0 51.44
2020-02-25 57.37 53.21 57.17 53.4 2436900.0 52.72
2020-02-24 57.44 56.11 56.84 56.17 1283800.0 55.46
2020-02-21 59.26 57.77 58.73 59.06 678500.0 58.31
2020-02-20 60.2 58.63 59.64 59.11 759400.0 58.36
2020-02-19 60.31 58.61 58.73 59.96 866900.0 59.2
2020-02-18 59.58 58.1 58.86 58.49 759600.0 57.75