NYSE - Delayed Quote • USD
Wyndham Hotels & Resorts, Inc. (WH)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 6:13 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 71.46 | 71.50 | 70.44 | 70.99 | 70.99 | 679,300 |
May 16, 2024 | 70.29 | 71.49 | 69.98 | 71.38 | 71.38 | 1,184,800 |
May 15, 2024 | 70.88 | 71.08 | 69.76 | 69.95 | 69.95 | 697,800 |
May 14, 2024 | 71.02 | 71.73 | 70.68 | 70.82 | 70.82 | 896,500 |
May 13, 2024 | 72.83 | 73.21 | 70.71 | 70.81 | 70.81 | 1,178,900 |
May 10, 2024 | 73.26 | 73.46 | 72.24 | 72.37 | 72.37 | 643,300 |
May 9, 2024 | 72.12 | 73.00 | 71.48 | 72.88 | 72.88 | 440,900 |
May 8, 2024 | 73.92 | 73.99 | 72.42 | 72.56 | 72.56 | 468,200 |
May 7, 2024 | 74.85 | 75.26 | 74.06 | 74.17 | 74.17 | 909,700 |
May 6, 2024 | 73.60 | 74.90 | 73.37 | 74.88 | 74.88 | 705,800 |
May 3, 2024 | 74.36 | 74.61 | 72.93 | 73.25 | 73.25 | 567,300 |
May 2, 2024 | 73.61 | 74.36 | 73.33 | 73.88 | 73.88 | 573,800 |
May 1, 2024 | 73.02 | 73.89 | 72.79 | 72.93 | 72.93 | 893,600 |
Apr 30, 2024 | 74.04 | 74.75 | 73.32 | 73.51 | 73.51 | 937,400 |
Apr 29, 2024 | 73.80 | 74.89 | 73.35 | 74.29 | 74.29 | 848,300 |
Apr 26, 2024 | 75.11 | 75.93 | 73.73 | 73.79 | 73.79 | 1,165,900 |
Apr 25, 2024 | 71.34 | 76.45 | 71.34 | 75.36 | 75.36 | 1,894,200 |
Apr 24, 2024 | 72.18 | 72.68 | 71.38 | 71.96 | 71.96 | 888,800 |
Apr 23, 2024 | 70.05 | 71.60 | 69.98 | 71.50 | 71.50 | 808,800 |
Apr 22, 2024 | 70.18 | 70.62 | 69.18 | 69.91 | 69.91 | 919,700 |
Apr 19, 2024 | 69.08 | 69.97 | 69.05 | 69.92 | 69.92 | 877,900 |
Apr 18, 2024 | 69.74 | 70.08 | 69.28 | 69.31 | 69.31 | 569,200 |
Apr 17, 2024 | 70.50 | 71.11 | 69.44 | 69.46 | 69.46 | 667,400 |
Apr 16, 2024 | 71.23 | 71.88 | 70.70 | 71.04 | 71.04 | 856,300 |
Apr 15, 2024 | 72.74 | 72.79 | 71.31 | 71.50 | 71.50 | 737,800 |
Apr 12, 2024 | 72.64 | 73.12 | 72.00 | 72.17 | 72.17 | 448,800 |
Apr 11, 2024 | 73.01 | 73.86 | 72.89 | 73.46 | 73.46 | 420,700 |
Apr 10, 2024 | 73.79 | 73.93 | 72.65 | 73.01 | 73.01 | 576,800 |
Apr 9, 2024 | 73.59 | 74.13 | 73.46 | 74.09 | 74.09 | 690,200 |
Apr 8, 2024 | 73.24 | 74.06 | 73.01 | 73.74 | 73.74 | 642,400 |
Apr 5, 2024 | 72.78 | 73.49 | 72.66 | 73.01 | 73.01 | 787,900 |
Apr 4, 2024 | 74.44 | 74.44 | 72.56 | 72.75 | 72.75 | 676,900 |
Apr 3, 2024 | 73.83 | 74.41 | 73.06 | 73.86 | 73.86 | 809,500 |
Apr 2, 2024 | 75.27 | 75.48 | 73.86 | 74.13 | 74.13 | 690,700 |
Apr 1, 2024 | 76.56 | 76.62 | 75.35 | 75.42 | 75.42 | 561,900 |
Mar 28, 2024 | 76.91 | 77.16 | 76.33 | 76.75 | 76.75 | 679,200 |
Mar 27, 2024 | 76.02 | 76.81 | 75.91 | 76.70 | 76.70 | 581,700 |
Mar 26, 2024 | 75.85 | 76.04 | 75.50 | 75.62 | 75.62 | 373,800 |
Mar 25, 2024 | 76.24 | 76.63 | 75.69 | 75.87 | 75.87 | 489,300 |
Mar 22, 2024 | 76.91 | 76.91 | 75.51 | 75.68 | 75.68 | 665,500 |
Mar 21, 2024 | 77.66 | 77.71 | 75.97 | 76.32 | 76.32 | 1,141,200 |
Mar 20, 2024 | 77.66 | 77.76 | 76.40 | 77.43 | 77.43 | 857,300 |
Mar 19, 2024 | 77.24 | 77.88 | 76.66 | 77.66 | 77.66 | 732,000 |
Mar 18, 2024 | 78.21 | 78.31 | 76.98 | 77.14 | 77.14 | 1,320,700 |
Mar 15, 2024 | 77.83 | 78.55 | 77.39 | 78.39 | 78.39 | 1,661,700 |
Mar 14, 2024 | 0.38 Dividend | |||||
Mar 14, 2024 | 78.09 | 78.85 | 77.25 | 78.20 | 78.20 | 697,000 |
Mar 13, 2024 | 79.70 | 80.11 | 78.43 | 78.64 | 78.26 | 1,172,700 |
Mar 12, 2024 | 77.65 | 79.82 | 77.37 | 79.72 | 79.33 | 1,291,300 |
Mar 11, 2024 | 75.62 | 78.49 | 74.36 | 77.92 | 77.54 | 2,031,700 |
Mar 8, 2024 | 76.62 | 78.06 | 75.94 | 76.08 | 75.71 | 511,600 |
Mar 7, 2024 | 75.06 | 76.51 | 75.06 | 76.34 | 75.97 | 603,400 |
Mar 6, 2024 | 75.45 | 76.14 | 74.89 | 74.91 | 74.55 | 939,500 |
Mar 5, 2024 | 75.57 | 76.19 | 75.05 | 75.07 | 74.71 | 664,400 |
Mar 4, 2024 | 75.44 | 76.91 | 74.87 | 75.60 | 75.23 | 800,000 |
Mar 1, 2024 | 77.00 | 77.18 | 75.86 | 75.97 | 75.60 | 601,900 |
Feb 29, 2024 | 77.45 | 77.68 | 76.15 | 76.55 | 76.18 | 869,300 |
Feb 28, 2024 | 77.24 | 78.19 | 77.01 | 77.44 | 77.07 | 495,200 |
Feb 27, 2024 | 78.37 | 78.73 | 77.46 | 77.50 | 77.13 | 454,700 |
Feb 26, 2024 | 79.14 | 79.46 | 77.70 | 78.34 | 77.96 | 653,800 |
Feb 23, 2024 | 80.35 | 80.37 | 79.32 | 79.49 | 79.11 | 415,700 |
Feb 22, 2024 | 79.75 | 80.83 | 79.75 | 80.11 | 79.72 | 508,200 |
Feb 21, 2024 | 80.02 | 80.93 | 79.59 | 80.40 | 80.01 | 647,900 |
Feb 20, 2024 | 78.42 | 80.22 | 78.42 | 79.81 | 79.42 | 611,400 |
Feb 16, 2024 | 79.16 | 80.11 | 78.69 | 78.69 | 78.31 | 554,500 |
Feb 15, 2024 | 78.50 | 79.92 | 77.18 | 79.53 | 79.15 | 803,900 |
Feb 14, 2024 | 79.09 | 79.27 | 78.16 | 78.26 | 77.88 | 435,700 |
Feb 13, 2024 | 78.56 | 79.22 | 77.65 | 78.62 | 78.24 | 373,800 |
Feb 12, 2024 | 79.90 | 80.14 | 79.00 | 80.01 | 79.62 | 436,200 |
Feb 9, 2024 | 78.77 | 80.67 | 78.30 | 79.90 | 79.51 | 417,300 |
Feb 8, 2024 | 79.42 | 79.73 | 78.79 | 78.80 | 78.42 | 520,300 |
Feb 7, 2024 | 78.36 | 79.67 | 77.94 | 79.04 | 78.66 | 397,700 |
Feb 6, 2024 | 78.36 | 79.04 | 78.25 | 78.70 | 78.32 | 246,500 |
Feb 5, 2024 | 78.55 | 78.69 | 77.80 | 78.21 | 77.83 | 412,000 |
Feb 2, 2024 | 78.75 | 79.36 | 78.40 | 78.97 | 78.59 | 514,100 |
Feb 1, 2024 | 78.08 | 79.22 | 77.69 | 79.20 | 78.82 | 558,500 |
Jan 31, 2024 | 79.15 | 79.84 | 77.79 | 77.93 | 77.55 | 642,900 |
Jan 30, 2024 | 79.54 | 80.20 | 79.11 | 79.73 | 79.34 | 501,100 |
Jan 29, 2024 | 79.58 | 80.30 | 79.10 | 80.28 | 79.89 | 449,400 |
Jan 26, 2024 | 79.11 | 80.11 | 78.82 | 79.75 | 79.36 | 344,100 |
Jan 25, 2024 | 78.38 | 79.06 | 78.25 | 78.87 | 78.49 | 733,800 |
Jan 24, 2024 | 79.06 | 79.10 | 77.77 | 77.87 | 77.49 | 653,100 |
Jan 23, 2024 | 79.58 | 79.78 | 78.05 | 78.50 | 78.12 | 839,100 |
Jan 22, 2024 | 80.52 | 80.59 | 79.43 | 79.54 | 79.16 | 713,800 |
Jan 19, 2024 | 79.98 | 80.64 | 79.36 | 80.40 | 80.01 | 384,600 |
Jan 18, 2024 | 79.35 | 80.02 | 79.19 | 79.77 | 79.38 | 353,400 |
Jan 17, 2024 | 79.00 | 79.61 | 78.92 | 79.22 | 78.84 | 409,800 |
Jan 16, 2024 | 79.75 | 79.90 | 79.46 | 79.69 | 79.30 | 405,800 |
Jan 12, 2024 | 81.10 | 81.51 | 79.98 | 80.23 | 79.84 | 434,300 |
Jan 11, 2024 | 80.89 | 81.25 | 80.36 | 80.81 | 80.42 | 698,800 |
Jan 10, 2024 | 80.61 | 81.22 | 79.94 | 81.03 | 80.64 | 618,500 |
Jan 9, 2024 | 80.72 | 81.19 | 80.19 | 80.61 | 80.22 | 406,400 |
Jan 8, 2024 | 80.10 | 81.29 | 79.89 | 81.29 | 80.90 | 617,900 |
Jan 5, 2024 | 79.31 | 80.73 | 79.12 | 80.03 | 79.64 | 385,300 |
Jan 4, 2024 | 79.15 | 79.92 | 78.63 | 79.61 | 79.23 | 770,800 |
Jan 3, 2024 | 79.24 | 79.92 | 78.91 | 79.14 | 78.76 | 692,000 |
Jan 2, 2024 | 80.24 | 81.13 | 79.94 | 80.27 | 79.88 | 782,200 |
Dec 29, 2023 | 80.64 | 81.32 | 80.32 | 80.41 | 80.02 | 484,600 |
Dec 28, 2023 | 80.52 | 80.89 | 80.25 | 80.86 | 80.47 | 320,200 |
Dec 27, 2023 | 80.51 | 80.91 | 79.91 | 80.52 | 80.13 | 341,400 |
Dec 26, 2023 | 79.40 | 80.53 | 79.40 | 80.40 | 80.01 | 357,200 |
Dec 22, 2023 | 80.06 | 80.36 | 79.25 | 79.66 | 79.28 | 529,100 |
Dec 21, 2023 | 79.66 | 80.11 | 79.02 | 79.53 | 79.15 | 586,100 |
Dec 20, 2023 | 79.22 | 80.19 | 78.97 | 79.06 | 78.68 | 862,800 |
Dec 19, 2023 | 79.74 | 80.41 | 79.39 | 79.67 | 79.29 | 699,500 |
Dec 18, 2023 | 78.00 | 79.48 | 77.61 | 79.16 | 78.78 | 670,600 |
Dec 15, 2023 | 77.74 | 78.68 | 77.17 | 77.88 | 77.50 | 1,707,700 |
Dec 14, 2023 | 80.50 | 81.73 | 78.01 | 78.20 | 77.82 | 1,548,400 |
Dec 13, 2023 | 77.87 | 79.40 | 77.27 | 79.25 | 78.87 | 1,262,300 |
Dec 12, 2023 | 0.35 Dividend | |||||
Dec 12, 2023 | 80.40 | 80.51 | 78.14 | 78.20 | 77.82 | 1,364,100 |
Dec 11, 2023 | 78.59 | 79.94 | 78.59 | 79.56 | 78.83 | 1,554,700 |
Dec 8, 2023 | 78.37 | 78.87 | 78.07 | 78.32 | 77.60 | 1,112,100 |
Dec 7, 2023 | 77.50 | 78.66 | 77.38 | 78.46 | 77.74 | 551,900 |
Dec 6, 2023 | 77.67 | 77.90 | 77.04 | 77.30 | 76.59 | 593,400 |
Dec 5, 2023 | 77.89 | 79.07 | 77.02 | 77.06 | 76.35 | 684,700 |
Dec 4, 2023 | 79.06 | 79.64 | 78.17 | 78.21 | 77.49 | 766,400 |
Dec 1, 2023 | 77.48 | 79.04 | 77.25 | 78.99 | 78.26 | 1,093,300 |
Nov 30, 2023 | 77.63 | 77.90 | 77.11 | 77.34 | 76.63 | 842,100 |
Nov 29, 2023 | 78.11 | 78.82 | 77.25 | 77.35 | 76.64 | 1,132,600 |
Nov 28, 2023 | 77.81 | 78.17 | 77.38 | 78.00 | 77.28 | 614,100 |
Nov 27, 2023 | 78.01 | 78.72 | 77.59 | 78.02 | 77.30 | 822,700 |
Nov 24, 2023 | 78.26 | 78.68 | 78.03 | 78.08 | 77.36 | 226,400 |
Nov 22, 2023 | 78.09 | 78.25 | 77.52 | 78.11 | 77.39 | 569,300 |
Nov 21, 2023 | 77.56 | 78.04 | 77.11 | 77.33 | 76.62 | 734,500 |
Nov 20, 2023 | 78.03 | 78.14 | 77.23 | 77.95 | 77.23 | 514,400 |
Nov 17, 2023 | 76.80 | 78.45 | 76.50 | 78.09 | 77.37 | 669,300 |
Nov 16, 2023 | 76.24 | 76.94 | 75.83 | 76.57 | 75.86 | 648,900 |
Nov 15, 2023 | 77.75 | 78.33 | 76.78 | 76.80 | 76.09 | 1,128,700 |
Nov 14, 2023 | 77.34 | 78.22 | 77.30 | 77.55 | 76.84 | 934,500 |
Nov 13, 2023 | 76.58 | 77.36 | 76.21 | 76.23 | 75.53 | 909,200 |
Nov 10, 2023 | 75.65 | 76.94 | 75.36 | 76.75 | 76.04 | 898,700 |
Nov 9, 2023 | 75.68 | 76.10 | 75.05 | 75.68 | 74.98 | 702,300 |
Nov 8, 2023 | 76.29 | 76.67 | 75.23 | 75.28 | 74.59 | 757,800 |
Nov 7, 2023 | 74.60 | 76.93 | 74.02 | 76.15 | 75.45 | 1,237,700 |
Nov 6, 2023 | 74.92 | 75.71 | 74.55 | 75.04 | 74.35 | 1,052,700 |
Nov 3, 2023 | 73.90 | 75.16 | 73.63 | 74.72 | 74.03 | 783,500 |
Nov 2, 2023 | 72.96 | 73.42 | 71.86 | 73.17 | 72.50 | 607,600 |
Nov 1, 2023 | 72.55 | 72.60 | 71.38 | 72.55 | 71.88 | 929,700 |
Oct 31, 2023 | 71.30 | 73.02 | 70.83 | 72.40 | 71.73 | 866,900 |
Oct 30, 2023 | 71.98 | 72.32 | 70.93 | 71.60 | 70.94 | 1,033,300 |
Oct 27, 2023 | 72.84 | 72.86 | 70.35 | 70.93 | 70.28 | 1,269,900 |
Oct 26, 2023 | 73.83 | 74.85 | 71.90 | 72.30 | 71.63 | 1,219,000 |
Oct 25, 2023 | 73.60 | 74.90 | 73.13 | 73.18 | 72.51 | 822,300 |
Oct 24, 2023 | 73.75 | 74.65 | 73.40 | 74.15 | 73.47 | 1,699,100 |
Oct 23, 2023 | 73.50 | 73.99 | 72.78 | 73.02 | 72.35 | 1,168,700 |
Oct 20, 2023 | 73.22 | 74.25 | 72.64 | 73.66 | 72.98 | 1,220,500 |
Oct 19, 2023 | 73.98 | 74.52 | 72.95 | 73.45 | 72.77 | 987,900 |
Oct 18, 2023 | 74.56 | 74.56 | 73.36 | 74.08 | 73.40 | 1,376,400 |
Oct 17, 2023 | 77.00 | 78.49 | 73.01 | 75.29 | 74.60 | 5,950,100 |
Oct 16, 2023 | 68.17 | 69.39 | 68.17 | 69.10 | 68.46 | 497,400 |
Oct 13, 2023 | 68.05 | 68.51 | 67.35 | 67.51 | 66.89 | 615,400 |
Oct 12, 2023 | 68.97 | 69.14 | 67.51 | 68.09 | 67.46 | 440,200 |
Oct 11, 2023 | 69.82 | 70.22 | 68.31 | 69.07 | 68.43 | 690,700 |
Oct 10, 2023 | 67.86 | 70.13 | 67.86 | 69.57 | 68.93 | 999,700 |
Oct 9, 2023 | 66.91 | 67.35 | 65.63 | 67.25 | 66.63 | 563,800 |
Oct 6, 2023 | 66.83 | 68.31 | 66.61 | 67.58 | 66.96 | 508,300 |
Oct 5, 2023 | 67.29 | 67.68 | 66.50 | 67.27 | 66.65 | 790,200 |
Oct 4, 2023 | 66.95 | 67.73 | 66.66 | 67.40 | 66.78 | 670,100 |
Oct 3, 2023 | 67.66 | 67.96 | 66.69 | 66.83 | 66.21 | 761,600 |
Oct 2, 2023 | 69.87 | 70.08 | 67.83 | 68.07 | 67.44 | 732,900 |
Sep 29, 2023 | 70.86 | 71.10 | 69.18 | 69.54 | 68.90 | 1,402,400 |
Sep 28, 2023 | 69.50 | 70.80 | 69.07 | 70.60 | 69.95 | 758,700 |
Sep 27, 2023 | 70.07 | 70.53 | 69.32 | 69.51 | 68.87 | 761,400 |
Sep 26, 2023 | 70.55 | 71.14 | 69.80 | 69.84 | 69.20 | 822,500 |
Sep 25, 2023 | 71.40 | 72.08 | 70.65 | 71.00 | 70.35 | 588,200 |
Sep 22, 2023 | 72.08 | 72.55 | 71.71 | 71.75 | 71.09 | 625,500 |
Sep 21, 2023 | 73.13 | 73.13 | 71.95 | 71.95 | 71.29 | 346,200 |
Sep 20, 2023 | 73.61 | 74.51 | 73.37 | 73.68 | 73.00 | 1,044,600 |
Sep 19, 2023 | 74.52 | 74.59 | 73.07 | 73.27 | 72.60 | 981,400 |
Sep 18, 2023 | 74.37 | 75.00 | 74.30 | 74.65 | 73.96 | 760,300 |
Sep 15, 2023 | 74.54 | 75.46 | 74.21 | 74.45 | 73.76 | 1,486,100 |
Sep 14, 2023 | 74.51 | 74.92 | 74.00 | 74.90 | 74.21 | 525,900 |
Sep 13, 2023 | 75.00 | 75.46 | 73.86 | 73.96 | 73.28 | 453,500 |
Sep 12, 2023 | 0.35 Dividend | |||||
Sep 12, 2023 | 75.26 | 75.98 | 75.10 | 75.23 | 74.54 | 851,200 |
Sep 11, 2023 | 76.94 | 77.23 | 75.52 | 75.80 | 74.76 | 857,100 |
Sep 8, 2023 | 75.24 | 76.72 | 75.11 | 76.56 | 75.50 | 539,000 |
Sep 7, 2023 | 76.19 | 76.31 | 74.77 | 74.93 | 73.90 | 553,000 |
Sep 6, 2023 | 75.76 | 76.73 | 75.47 | 76.18 | 75.13 | 423,400 |
Sep 5, 2023 | 76.87 | 76.89 | 76.07 | 76.07 | 75.02 | 538,000 |
Sep 1, 2023 | 75.86 | 77.26 | 75.86 | 77.11 | 76.05 | 530,100 |
Aug 31, 2023 | 76.38 | 76.54 | 75.35 | 75.39 | 74.35 | 749,400 |
Aug 30, 2023 | 76.17 | 76.94 | 75.97 | 76.09 | 75.04 | 969,400 |
Aug 29, 2023 | 74.52 | 76.35 | 74.25 | 76.26 | 75.21 | 478,500 |
Aug 28, 2023 | 73.37 | 74.71 | 73.37 | 74.37 | 73.34 | 349,100 |
Aug 25, 2023 | 73.74 | 74.13 | 73.23 | 73.34 | 72.33 | 312,300 |
Aug 24, 2023 | 73.74 | 74.90 | 73.63 | 73.68 | 72.66 | 536,800 |
Aug 23, 2023 | 73.63 | 74.71 | 73.40 | 74.26 | 73.24 | 538,800 |
Aug 22, 2023 | 72.93 | 73.81 | 72.62 | 73.48 | 72.47 | 393,100 |
Aug 21, 2023 | 74.15 | 74.51 | 72.69 | 72.83 | 71.83 | 741,100 |
Aug 18, 2023 | 73.63 | 74.51 | 73.28 | 74.25 | 73.23 | 916,900 |
Aug 17, 2023 | 75.23 | 75.38 | 74.10 | 74.25 | 73.23 | 836,600 |
Aug 16, 2023 | 75.07 | 75.73 | 74.75 | 75.02 | 73.99 | 792,100 |
Aug 15, 2023 | 75.53 | 76.05 | 75.21 | 75.35 | 74.31 | 404,600 |
Aug 14, 2023 | 76.37 | 76.56 | 75.37 | 75.86 | 74.81 | 633,100 |
Aug 11, 2023 | 76.06 | 76.71 | 76.06 | 76.53 | 75.48 | 398,200 |
Aug 10, 2023 | 77.17 | 77.55 | 76.39 | 76.39 | 75.34 | 530,100 |
Aug 9, 2023 | 76.71 | 77.12 | 76.25 | 76.72 | 75.66 | 635,600 |
Aug 8, 2023 | 74.82 | 76.63 | 74.36 | 76.47 | 75.42 | 518,500 |
Aug 7, 2023 | 75.65 | 76.39 | 75.30 | 75.33 | 74.29 | 885,300 |
Aug 4, 2023 | 76.25 | 76.41 | 75.13 | 75.33 | 74.29 | 832,400 |
Aug 3, 2023 | 76.16 | 76.68 | 74.59 | 75.82 | 74.77 | 872,700 |
Aug 2, 2023 | 77.26 | 77.75 | 76.92 | 77.01 | 75.95 | 582,200 |
Aug 1, 2023 | 77.33 | 78.11 | 76.84 | 77.76 | 76.69 | 1,076,200 |
Jul 31, 2023 | 77.91 | 78.93 | 77.50 | 77.92 | 76.85 | 817,000 |
Jul 28, 2023 | 76.48 | 78.14 | 76.31 | 78.07 | 76.99 | 961,600 |
Jul 27, 2023 | 74.28 | 77.61 | 74.28 | 75.73 | 74.69 | 1,233,700 |
Jul 26, 2023 | 74.36 | 74.97 | 73.57 | 74.35 | 73.33 | 1,286,600 |
Jul 25, 2023 | 73.50 | 74.51 | 72.78 | 74.21 | 73.19 | 1,545,700 |
Jul 24, 2023 | 74.69 | 74.86 | 73.65 | 74.31 | 73.29 | 1,198,700 |
Jul 21, 2023 | 75.58 | 75.76 | 74.89 | 74.91 | 73.88 | 730,900 |
Jul 20, 2023 | 75.12 | 75.49 | 74.74 | 74.98 | 73.95 | 748,600 |
Jul 19, 2023 | 75.45 | 75.91 | 74.64 | 74.95 | 73.92 | 935,000 |
Jul 18, 2023 | 74.30 | 75.67 | 74.08 | 75.65 | 74.61 | 621,400 |
Jul 17, 2023 | 73.34 | 74.39 | 73.34 | 74.30 | 73.28 | 762,100 |
Jul 14, 2023 | 73.49 | 73.85 | 72.51 | 73.77 | 72.75 | 883,600 |
Jul 13, 2023 | 73.32 | 74.17 | 72.91 | 73.54 | 72.53 | 2,313,700 |
Jul 12, 2023 | 74.44 | 74.73 | 72.92 | 73.21 | 72.20 | 1,170,600 |
Jul 11, 2023 | 72.40 | 74.95 | 72.40 | 73.82 | 72.80 | 1,480,000 |
Jul 10, 2023 | 69.76 | 71.41 | 69.58 | 71.39 | 70.41 | 787,300 |
Jul 7, 2023 | 68.82 | 70.59 | 68.71 | 69.76 | 68.80 | 1,019,800 |
Jul 6, 2023 | 67.56 | 69.08 | 67.14 | 69.00 | 68.05 | 836,500 |
Jul 5, 2023 | 67.72 | 68.35 | 67.05 | 68.28 | 67.34 | 783,700 |
Jul 3, 2023 | 68.35 | 68.95 | 67.93 | 67.95 | 67.01 | 369,100 |
Jun 30, 2023 | 68.67 | 69.45 | 68.29 | 68.57 | 67.62 | 687,300 |
Jun 29, 2023 | 67.07 | 68.50 | 67.07 | 68.27 | 67.33 | 328,400 |
Jun 28, 2023 | 66.84 | 67.20 | 66.38 | 67.04 | 66.12 | 711,200 |
Jun 27, 2023 | 65.82 | 67.09 | 65.54 | 67.04 | 66.12 | 1,074,700 |
Jun 26, 2023 | 66.03 | 67.09 | 65.99 | 66.01 | 65.10 | 610,400 |
Jun 23, 2023 | 66.71 | 67.02 | 65.77 | 66.43 | 65.51 | 1,959,800 |
Jun 22, 2023 | 67.91 | 68.04 | 67.13 | 67.52 | 66.59 | 725,000 |
Jun 21, 2023 | 67.64 | 68.39 | 67.10 | 67.95 | 67.01 | 990,700 |
Jun 20, 2023 | 68.70 | 68.73 | 67.11 | 67.77 | 66.84 | 981,100 |
Jun 16, 2023 | 70.17 | 70.17 | 68.75 | 68.87 | 67.92 | 1,330,700 |
Jun 15, 2023 | 69.67 | 70.14 | 69.11 | 69.88 | 68.92 | 896,000 |
Jun 14, 2023 | 71.87 | 72.21 | 70.07 | 70.14 | 69.17 | 763,800 |
Jun 13, 2023 | 0.35 Dividend | |||||
Jun 13, 2023 | 71.40 | 71.85 | 70.97 | 71.54 | 70.55 | 797,000 |
Jun 12, 2023 | 72.02 | 72.10 | 70.82 | 71.41 | 70.08 | 672,800 |
Jun 9, 2023 | 71.85 | 71.94 | 71.12 | 71.70 | 70.37 | 815,500 |
Jun 8, 2023 | 73.63 | 73.67 | 71.91 | 72.23 | 70.89 | 1,462,100 |
Jun 7, 2023 | 74.14 | 74.57 | 73.32 | 73.66 | 72.29 | 932,800 |
Jun 6, 2023 | 71.65 | 74.04 | 71.49 | 73.82 | 72.45 | 1,147,000 |
Jun 5, 2023 | 71.45 | 72.56 | 71.18 | 71.79 | 70.45 | 979,500 |
Jun 2, 2023 | 69.99 | 72.15 | 69.79 | 71.95 | 70.61 | 981,400 |
Jun 1, 2023 | 68.25 | 69.78 | 67.75 | 69.37 | 68.08 | 862,900 |
May 31, 2023 | 68.91 | 68.92 | 67.04 | 68.25 | 66.98 | 1,191,300 |
May 30, 2023 | 70.47 | 71.02 | 68.82 | 68.93 | 67.65 | 1,029,600 |
May 26, 2023 | 70.73 | 71.12 | 70.11 | 70.47 | 69.16 | 1,009,500 |
May 25, 2023 | 70.91 | 71.86 | 70.33 | 71.02 | 69.70 | 1,751,900 |
May 24, 2023 | 69.15 | 71.00 | 68.61 | 70.74 | 69.42 | 2,575,800 |
May 23, 2023 | 65.25 | 73.90 | 63.69 | 69.01 | 67.73 | 5,609,100 |
May 22, 2023 | 66.22 | 66.45 | 65.63 | 65.65 | 64.43 | 632,000 |
May 19, 2023 | 67.03 | 67.44 | 65.83 | 66.36 | 65.12 | 1,431,500 |
May 18, 2023 | 66.05 | 67.30 | 65.73 | 67.10 | 65.85 | 776,100 |
Related Tickers
CHH Choice Hotels International, Inc.
118.40
-1.38%
IHG InterContinental Hotels Group PLC
100.45
+0.85%
H Hyatt Hotels Corporation
149.05
-0.08%
HLT Hilton Worldwide Holdings Inc.
204.19
-0.78%
SHCO Soho House & Co Inc.
5.21
-2.25%
MAR Marriott International, Inc.
237.73
-0.51%
HTHT H World Group Limited
41.33
-1.69%
ATAT Atour Lifestyle Holdings Limited
18.58
+0.27%
AC.PA Accor SA
41.37
+0.10%
SOND Sonder Holdings Inc.
3.4500
-0.72%