XNYS
Datos históricos de Wyndham Hotels & Resorts, Inc.
Wyndham Hotels & Resorts, Inc. · WH
$74.06
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:43:56 UTC
- Variación en el periodo
- −2.33%
- Máximo
- US$90.35
- 21 de abril de 2026
- Mínimo
- US$66.87
- 21 de septiembre de 2026
- Volumen medio diario
- 1.31 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 73.45 | 74.46 | 72.78 | 74.06 | +0.95% | 983,084.399 |
| 8 oct 2026 | 71.42 | 73.61 | 71.42 | 73.36 | +1.55% | 1.3 M |
| 7 oct 2026 | 72.04 | 72.64 | 71.41 | 72.24 | −0.56% | 1.2 M |
| 6 oct 2026 | 71.49 | 73.54 | 70.86 | 72.65 | +2.01% | 967,491.026 |
| 5 oct 2026 | 71.45 | 72.19 | 70.33 | 71.22 | −0.79% | 1.58 M |
| 2 oct 2026 | 72.76 | 72.99 | 70.83 | 71.79 | +0.42% | 900,772.327 |
| 1 oct 2026 | 72.75 | 72.75 | 70.46 | 71.49 | −0.49% | 976,298.482 |
| 30 sep 2026 | 72.82 | 73.14 | 71.08 | 71.84 | −0.83% | 929,151.069 |
| 29 sep 2026 | 72.98 | 73.28 | 71.16 | 72.44 | +2.27% | 1.35 M |
| 28 sep 2026 | 69.68 | 71.31 | 69.45 | 70.83 | +1.20% | 898,717.15 |
| 25 sep 2026 | 69.62 | 70.15 | 68.79 | 69.99 | +1.07% | 718,532.131 |
| 24 sep 2026 | 69.20 | 70.57 | 68.44 | 69.25 | −0.09% | 754,151.7 |
| 23 sep 2026 | 67.77 | 69.57 | 67.53 | 69.31 | +2.14% | 1.04 M |
| 22 sep 2026 | 68.54 | 69.45 | 67.32 | 67.86 | +1.06% | 1.38 M |
| 21 sep 2026 | 69.23 | 69.49 | 66.87 | 67.15 | −1.34% | 2.01 M |
| 18 sep 2026 | 69.02 | 69.12 | 67.40 | 68.06 | −1.60% | 2.28 M |
| 17 sep 2026 | 69.26 | 69.45 | 67.93 | 69.17 | +1.47% | 1.3 M |
| 16 sep 2026 | 67.70 | 70.08 | 67.51 | 68.17 | +1.02% | 1.46 M |
| 15 sep 2026 | 68.96 | 69.39 | 67.41 | 67.48 | −2.49% | 1.38 M |
| 14 sep 2026 | 69.29 | 69.59 | 68.63 | 69.20 | −0.16% | 1.11 M |
| 11 sep 2026 | 69.58 | 70.42 | 68.79 | 69.31 | +1.01% | 1.3 M |
| 10 sep 2026 | 69.93 | 70.21 | 68.44 | 68.62 | −1.66% | 1.07 M |
| 9 sep 2026 | 69.29 | 70.51 | 68.54 | 69.78 | −0.13% | 2.52 M |
| 8 sep 2026 | 71.45 | 72.25 | 69.80 | 69.87 | −2.69% | 861,690.089 |
| 4 sep 2026 | 70.92 | 72.16 | 70.79 | 71.80 | +1.14% | 660,891.547 |
| 3 sep 2026 | 71.22 | 71.84 | 70.02 | 70.99 | −0.41% | 1.12 M |
| 2 sep 2026 | 71.44 | 72.63 | 71.03 | 71.28 | +0.38% | 989,980.507 |
| 1 sep 2026 | 72.99 | 73.42 | 70.68 | 71.01 | −3.60% | 997,963.577 |
| 31 ago 2026 | 75.11 | 75.11 | 72.98 | 73.66 | −3.10% | 836,743.901 |
| 28 ago 2026 | 77.55 | 77.66 | 75.66 | 76.02 | −0.96% | 946,739.933 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.