Mercado abrirá em 3 h 51 min

Wyndham Hotels & Resorts, Inc. (WH)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
72,88+0,32 (+0,44%)
No fechamento: 04:00PM EDT
74,11 +1,23 (+1,69%)
Pós-fechamento: 06:51PM EDT
Período:
10 de mai. de 2023 - 10 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
09 de mai. de 202472,1273,0071,4872,8872,88440.900
08 de mai. de 202473,9273,9972,4272,5672,56468.200
07 de mai. de 202474,8575,2674,0674,1774,17909.700
06 de mai. de 202473,6074,9073,3774,8874,88705.800
03 de mai. de 202474,3674,6172,9373,2573,25567.300
02 de mai. de 202473,6174,3673,3373,8873,88573.800
01 de mai. de 202473,0273,8972,7972,9372,93893.600
30 de abr. de 202474,0474,7573,3273,5173,51937.400
29 de abr. de 202473,8074,8973,3574,2974,29848.300
26 de abr. de 202475,1175,9373,7373,7973,791.165.900
25 de abr. de 202471,3476,4571,3475,3675,361.894.200
24 de abr. de 202472,1872,6871,3871,9671,96888.800
23 de abr. de 202470,0571,6069,9871,5071,50808.800
22 de abr. de 202470,1870,6269,1869,9169,91919.700
19 de abr. de 202469,0869,9769,0569,9269,92877.900
18 de abr. de 202469,7470,0869,2869,3169,31569.200
17 de abr. de 202470,5071,1169,4469,4669,46667.400
16 de abr. de 202471,2371,8870,7071,0471,04856.300
15 de abr. de 202472,7472,7971,3171,5071,50737.800
12 de abr. de 202472,6473,1272,0072,1772,17448.800
11 de abr. de 202473,0173,8672,8973,4673,46420.700
10 de abr. de 202473,7973,9372,6573,0173,01576.800
09 de abr. de 202473,5974,1373,4674,0974,09690.200
08 de abr. de 202473,2474,0673,0173,7473,74642.400
05 de abr. de 202472,7873,4972,6673,0173,01787.900
04 de abr. de 202474,4474,4472,5672,7572,75676.900
03 de abr. de 202473,8374,4173,0673,8673,86809.500
02 de abr. de 202475,2775,4873,8674,1374,13690.700
01 de abr. de 202476,5676,6275,3575,4275,42561.900
28 de mar. de 202476,9177,1676,3376,7576,75679.200
27 de mar. de 202476,0276,8175,9176,7076,70581.700
26 de mar. de 202475,8576,0475,5075,6275,62373.800
25 de mar. de 202476,2476,6375,6975,8775,87489.300
22 de mar. de 202476,9176,9175,5175,6875,68665.500
21 de mar. de 202477,6677,7175,9776,3276,321.141.200
20 de mar. de 202477,6677,7676,4077,4377,43857.300
19 de mar. de 202477,2477,8876,6677,6677,66732.000
18 de mar. de 202478,2178,3176,9877,1477,141.320.700
15 de mar. de 202477,8378,5577,3978,3978,391.661.700
14 de mar. de 202478,0978,8577,2578,2078,20697.000
14 de mar. de 20240.38 Dividendo
13 de mar. de 202479,7080,1178,4378,6478,261.172.700
12 de mar. de 202477,6579,8277,3779,7279,331.291.300
11 de mar. de 202475,6278,4974,3677,9277,542.031.700
08 de mar. de 202476,6278,0675,9476,0875,71511.600
07 de mar. de 202475,0676,5175,0676,3475,97603.400
06 de mar. de 202475,4576,1474,8974,9174,55939.500
05 de mar. de 202475,5776,1975,0575,0774,71664.400
04 de mar. de 202475,4476,9174,8775,6075,23800.000
01 de mar. de 202477,0077,1875,8675,9775,60601.900
29 de fev. de 202477,4577,6876,1576,5576,18869.300
28 de fev. de 202477,2478,1977,0177,4477,07495.200
27 de fev. de 202478,3778,7377,4677,5077,13454.700
26 de fev. de 202479,1479,4677,7078,3477,96653.800
23 de fev. de 202480,3580,3779,3279,4979,11415.700
22 de fev. de 202479,7580,8379,7580,1179,72508.200
21 de fev. de 202480,0280,9379,5980,4080,01647.900
20 de fev. de 202478,4280,2278,4279,8179,42611.400
16 de fev. de 202479,1680,1178,6978,6978,31554.500
15 de fev. de 202478,5079,9277,1879,5379,15803.900
14 de fev. de 202479,0979,2778,1678,2677,88435.700
13 de fev. de 202478,5679,2277,6578,6278,24373.800
12 de fev. de 202479,9080,1479,0080,0179,62436.200
09 de fev. de 202478,7780,6778,3079,9079,51417.300
08 de fev. de 202479,4279,7378,7978,8078,42520.300
07 de fev. de 202478,3679,6777,9479,0478,66397.700
06 de fev. de 202478,3679,0478,2578,7078,32246.500
05 de fev. de 202478,5578,6977,8078,2177,83412.000
02 de fev. de 202478,7579,3678,4078,9778,59514.100
01 de fev. de 202478,0879,2277,6979,2078,82558.500
31 de jan. de 202479,1579,8477,7977,9377,55642.900
30 de jan. de 202479,5480,2079,1179,7379,34501.100
29 de jan. de 202479,5880,3079,1080,2879,89449.400
26 de jan. de 202479,1180,1178,8279,7579,36344.100
25 de jan. de 202478,3879,0678,2578,8778,49733.800
24 de jan. de 202479,0679,1077,7777,8777,49653.100
23 de jan. de 202479,5879,7878,0578,5078,12839.100
22 de jan. de 202480,5280,5979,4379,5479,16713.800
19 de jan. de 202479,9880,6479,3680,4080,01384.600
18 de jan. de 202479,3580,0279,1979,7779,38353.400
17 de jan. de 202479,0079,6178,9279,2278,84409.800
16 de jan. de 202479,7579,9079,4679,6979,30405.800
12 de jan. de 202481,1081,5179,9880,2379,84434.300
11 de jan. de 202480,8981,2580,3680,8180,42698.800
10 de jan. de 202480,6181,2279,9481,0380,64618.500
09 de jan. de 202480,7281,1980,1980,6180,22406.400
08 de jan. de 202480,1081,2979,8981,2980,90617.900
05 de jan. de 202479,3180,7379,1280,0379,64385.300
04 de jan. de 202479,1579,9278,6379,6179,23770.800
03 de jan. de 202479,2479,9278,9179,1478,76692.000
02 de jan. de 202480,2481,1379,9480,2779,88782.200
29 de dez. de 202380,6481,3280,3280,4180,02484.600
28 de dez. de 202380,5280,8980,2580,8680,47320.200
27 de dez. de 202380,5180,9179,9180,5280,13341.400
26 de dez. de 202379,4080,5379,4080,4080,01357.200
22 de dez. de 202380,0680,3679,2579,6679,28529.100
21 de dez. de 202379,6680,1179,0279,5379,15586.100
20 de dez. de 202379,2280,1978,9779,0678,68862.800
19 de dez. de 202379,7480,4179,3979,6779,29699.500
18 de dez. de 202378,0079,4877,6179,1678,78670.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...