Wyndham Hotels

WH
🏛️ usa →
79.90
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 70.13 71.48 70.04 71.31 0.5M
2022-12-29 69.63 70.79 69.56 70.56 0.5M
2022-12-28 70.21 70.89 69.35 69.42 0.9M
2022-12-27 70.24 70.64 69.88 70.31 0.7M
2022-12-23 68.86 70.42 68.82 70.17 0.8M
2022-12-22 68.99 69.44 67.67 69.13 0.8M
2022-12-21 69.84 70.41 68.90 69.34 0.6M
2022-12-20 68.83 69.86 68.83 69.38 0.6M
2022-12-19 70.50 70.91 68.63 68.85 1.0M
2022-12-16 70.55 70.94 69.39 70.39 1.5M
2022-12-15 71.53 71.77 70.23 71.38 1.5M
2022-12-14 71.89 72.59 70.74 71.33 0.6M
2022-12-13 73.51 73.81 71.62 72.13 1.2M
2022-12-12 72.24 72.51 71.74 72.21 0.8M
2022-12-09 72.26 72.53 71.93 72.17 0.5M
2022-12-08 71.50 72.40 71.44 72.32 0.5M
2022-12-07 70.61 71.28 70.61 70.79 0.6M
2022-12-06 71.34 71.67 69.99 71.03 0.7M
2022-12-05 72.53 72.53 71.68 71.77 0.5M
2022-12-02 72.26 73.22 72.26 72.76 1.1M
2022-12-01 73.82 74.45 73.13 73.27 0.6M
2022-11-30 72.84 73.58 72.15 73.32 1.1M
2022-11-29 71.23 73.12 71.23 72.91 0.6M
2022-11-28 72.90 73.37 71.49 71.57 0.7M
2022-11-25 72.81 73.88 72.57 73.31 0.2M
2022-11-23 74.04 74.45 72.63 72.74 0.5M
2022-11-22 73.06 74.59 72.75 74.14 0.5M
2022-11-21 73.05 73.85 72.80 72.81 0.4M
2022-11-18 73.69 73.84 72.77 73.28 0.6M
2022-11-17 72.68 72.92 71.89 72.65 0.6M
2022-11-16 72.33 74.07 72.33 74.01 0.6M
2022-11-15 73.45 74.12 72.50 72.97 0.7M
2022-11-14 72.80 73.80 72.30 72.37 0.9M
2022-11-11 73.74 74.84 73.16 73.35 1.1M
2022-11-10 73.63 74.25 72.75 73.02 1.7M
2022-11-09 70.63 71.99 70.08 71.23 0.6M
2022-11-08 71.39 72.26 70.55 71.30 0.9M
2022-11-07 72.44 72.44 69.96 71.14 1.3M
2022-11-04 73.34 73.42 71.18 71.96 0.9M
2022-11-03 72.62 73.45 71.61 71.96 1.4M
2022-11-02 74.40 74.82 72.78 73.02 0.9M
2022-11-01 76.90 76.90 74.30 75.13 0.8M
2022-10-31 75.84 76.65 75.36 75.93 0.9M
2022-10-28 74.34 76.24 73.67 76.16 0.6M
2022-10-27 74.68 76.36 74.36 74.66 0.9M
2022-10-26 72.79 75.49 72.50 73.72 1.2M
2022-10-25 70.66 72.72 70.17 71.97 1.0M
2022-10-24 70.29 70.88 69.47 70.60 1.0M
2022-10-21 68.20 70.65 67.96 70.17 0.9M
2022-10-20 69.89 71.22 68.36 68.67 0.8M
2022-10-19 69.28 70.65 68.96 69.68 0.8M
2022-10-18 70.00 71.41 69.35 69.61 0.9M
2022-10-17 67.91 69.07 67.78 68.10 1.0M
2022-10-14 67.52 68.76 66.90 67.09 1.3M
2022-10-13 64.02 67.28 63.52 67.01 0.9M
2022-10-12 64.64 65.93 63.89 65.26 0.5M
2022-10-11 64.17 65.29 62.80 64.61 1.2M
2022-10-10 63.67 64.10 62.83 63.68 0.8M
2022-10-07 63.37 63.46 62.31 63.32 0.6M
2022-10-06 64.42 64.99 63.79 64.15 0.6M
2022-10-05 63.45 64.62 62.97 64.48 0.7M
2022-10-04 63.24 64.71 63.21 64.48 0.7M
2022-10-03 62.05 62.88 60.74 62.15 0.7M
2022-09-30 61.38 63.07 60.72 61.35 1.0M
2022-09-29 62.20 62.94 61.08 62.03 1.0M
2022-09-28 60.72 63.84 60.16 63.21 1.6M
2022-09-27 60.42 61.62 59.70 60.22 1.2M
2022-09-26 60.02 60.74 58.82 59.22 1.3M
2022-09-23 59.44 59.98 58.90 59.70 1.2M
2022-09-22 63.03 63.24 60.28 60.45 1.2M
2022-09-21 65.95 65.95 63.00 63.09 1.2M
2022-09-20 66.00 66.49 65.50 65.80 1.2M
2022-09-19 64.09 66.53 63.97 66.25 1.2M
2022-09-16 66.79 66.79 64.43 64.59 2.9M
2022-09-15 67.38 68.43 66.95 67.60 1.0M
2022-09-14 65.30 67.34 64.49 67.29 1.1M
2022-09-13 65.94 67.14 64.61 64.82 1.0M
2022-09-12 69.28 69.84 68.05 68.11 0.7M
2022-09-09 67.60 68.90 67.36 68.77 0.7M
2022-09-08 65.75 66.83 65.11 66.78 0.7M
2022-09-07 63.51 66.43 63.38 66.28 0.5M
2022-09-06 65.76 66.13 63.00 63.79 1.0M
2022-09-02 65.12 66.07 64.36 65.46 1.1M
2022-09-01 64.71 64.84 62.94 64.36 0.8M
2022-08-31 65.60 66.27 65.22 65.34 1.2M
2022-08-30 67.38 67.53 65.29 65.47 1.5M
2022-08-29 65.87 67.15 65.63 66.70 0.6M
2022-08-26 69.57 69.95 66.71 66.74 0.5M
2022-08-25 69.83 70.80 69.43 69.80 0.5M
2022-08-24 68.85 69.66 68.83 69.47 0.7M
2022-08-23 68.59 69.79 68.59 68.97 0.4M
2022-08-22 68.59 69.23 68.21 68.46 0.7M
2022-08-19 71.59 71.92 69.91 70.12 0.6M
2022-08-18 70.99 72.48 70.61 72.36 0.5M
2022-08-17 71.08 71.43 70.54 71.08 0.3M
2022-08-16 70.50 72.06 70.37 71.88 0.7M
2022-08-15 70.51 71.28 70.47 70.80 0.7M
2022-08-12 69.58 71.67 69.49 71.08 1.2M
2022-08-11 69.78 70.54 68.56 68.89 0.6M
2022-08-10 69.89 70.58 68.59 68.89 0.6M
2022-08-09 68.55 68.88 67.69 68.45 0.6M
2022-08-08 68.56 69.57 68.20 68.70 0.5M
2022-08-05 67.72 69.15 67.58 67.87 0.4M
2022-08-04 68.90 68.97 68.03 68.61 0.4M
2022-08-03 68.64 69.53 68.42 68.90 0.4M
2022-08-02 68.27 68.79 67.19 68.31 0.8M
2022-08-01 68.55 69.62 68.15 68.84 0.6M
2022-07-29 68.55 69.60 67.59 69.41 1.0M
2022-07-28 68.74 69.71 67.42 68.74 1.0M
2022-07-27 70.36 72.31 67.86 69.29 1.5M
2022-07-26 70.15 70.63 69.11 69.24 0.8M
2022-07-25 70.46 71.08 69.59 70.54 0.6M
2022-07-22 70.26 70.83 69.14 69.96 0.6M
2022-07-21 69.19 69.90 68.36 69.70 0.6M
2022-07-20 68.72 70.59 68.44 69.87 0.7M
2022-07-19 67.38 69.37 67.23 69.21 0.5M
2022-07-18 66.54 67.82 65.95 66.09 0.7M
2022-07-15 65.47 66.16 64.60 65.90 0.4M
2022-07-14 64.68 65.28 64.18 64.66 0.7M
2022-07-13 64.06 66.08 63.96 65.55 0.5M
2022-07-12 65.47 67.18 65.05 65.40 0.4M
2022-07-11 65.21 65.83 64.46 65.38 0.6M
2022-07-08 66.58 66.79 65.23 65.54 0.5M
2022-07-07 66.37 67.47 65.78 66.53 0.7M
2022-07-06 66.87 67.19 64.43 65.25 0.8M
2022-07-05 65.62 66.73 64.76 66.68 0.8M
2022-07-01 65.62 67.39 65.57 67.25 0.5M
2022-06-30 65.43 66.79 64.39 65.72 0.9M
2022-06-29 66.76 67.05 65.67 66.67 0.6M
2022-06-28 69.16 70.62 67.46 67.48 0.8M
2022-06-27 68.33 69.37 68.00 68.25 0.5M
2022-06-24 65.86 68.86 65.49 68.77 1.6M
2022-06-23 65.50 65.74 62.89 64.66 1.2M
2022-06-22 65.46 67.00 64.70 64.90 1.3M
2022-06-21 68.12 68.12 66.04 66.17 0.9M
2022-06-17 66.65 67.48 65.92 66.94 1.4M
2022-06-16 69.34 69.70 65.86 66.00 1.6M
2022-06-15 71.97 72.48 70.60 71.02 1.1M
2022-06-14 70.99 72.07 70.00 70.46 0.9M
2022-06-13 71.68 72.40 69.74 70.76 1.1M
2022-06-10 75.48 76.68 73.43 73.93 0.8M
2022-06-09 78.99 79.10 77.24 77.27 0.5M
2022-06-08 80.36 80.93 79.14 79.72 0.7M
2022-06-07 80.40 80.91 79.88 80.48 0.8M
2022-06-06 81.44 82.04 80.51 81.47 0.7M
2022-06-03 80.30 80.94 79.72 80.39 0.8M
2022-06-02 78.79 81.71 78.79 81.58 0.4M
2022-06-01 79.94 80.66 77.56 78.99 0.5M
2022-05-31 80.75 81.22 79.16 80.13 0.8M
2022-05-27 79.03 80.96 79.03 80.52 0.5M
2022-05-26 76.92 79.21 76.92 78.69 0.6M
2022-05-25 73.06 76.76 73.04 76.20 0.6M
2022-05-24 74.30 74.40 72.22 73.46 0.8M
2022-05-23 75.47 75.75 73.99 75.32 0.7M
2022-05-20 77.09 77.49 73.11 74.62 0.7M
2022-05-19 73.73 77.27 73.67 76.19 0.7M
2022-05-18 77.39 77.94 73.79 74.40 0.6M
2022-05-17 78.53 79.72 77.55 78.50 0.8M
2022-05-16 76.97 77.17 75.33 76.52 0.7M
2022-05-13 76.00 77.79 75.67 77.35 0.9M
2022-05-12 75.00 76.01 72.87 74.64 0.9M
2022-05-11 78.02 79.08 75.07 75.32 1.0M
2022-05-10 78.10 79.27 76.26 78.48 1.2M
2022-05-09 80.61 81.91 76.65 76.87 1.0M
2022-05-06 83.68 83.76 80.99 82.27 0.6M
2022-05-05 85.29 86.55 83.29 84.29 0.6M
2022-05-04 84.99 86.98 83.27 86.81 0.7M
2022-05-03 88.47 89.00 83.98 84.70 1.0M
2022-05-02 88.59 89.34 86.31 88.38 0.7M
2022-04-29 90.39 91.66 87.83 87.96 0.7M
2022-04-28 89.14 91.63 87.55 90.71 0.6M
2022-04-27 88.87 90.00 86.28 88.30 0.9M
2022-04-26 88.97 89.49 87.11 87.40 0.6M
2022-04-25 87.08 89.43 85.90 89.21 0.5M
2022-04-22 88.97 89.40 86.76 86.99 0.6M
2022-04-21 93.14 93.86 89.32 89.60 0.7M
2022-04-20 90.00 91.57 89.87 90.64 0.6M
2022-04-19 87.50 90.29 87.28 89.92 0.6M
2022-04-18 86.41 88.01 86.20 87.27 0.7M
2022-04-14 85.36 87.35 85.36 86.68 0.6M
2022-04-13 82.31 85.32 81.74 85.20 0.7M
2022-04-12 80.96 81.89 80.19 81.13 0.7M
2022-04-11 79.85 81.19 79.73 79.92 0.5M
2022-04-08 81.23 81.94 80.17 80.27 0.4M
2022-04-07 81.50 82.62 80.56 81.79 0.6M
2022-04-06 83.27 83.38 80.65 82.05 0.7M
2022-04-05 84.89 85.66 83.39 84.14 0.5M
2022-04-04 84.48 84.68 82.49 84.49 0.5M
2022-04-01 85.40 85.88 83.59 84.54 0.5M
2022-03-31 85.63 86.48 84.64 84.69 0.7M
2022-03-30 85.64 86.26 84.63 85.90 0.7M
2022-03-29 85.94 87.46 85.66 86.25 0.6M
2022-03-28 85.15 85.46 83.49 84.33 0.5M
2022-03-25 85.52 85.80 84.31 84.81 0.5M
2022-03-24 83.64 85.15 82.54 85.13 0.6M
2022-03-23 84.49 85.17 83.12 83.28 0.6M
2022-03-22 85.74 86.90 85.13 85.33 0.8M
2022-03-21 84.75 85.29 83.50 85.20 0.7M
2022-03-18 84.23 86.29 83.16 85.62 1.1M
2022-03-17 85.02 85.86 84.01 84.89 0.8M
2022-03-16 85.68 87.88 84.34 86.66 0.7M
2022-03-15 82.39 84.74 82.14 84.37 1.0M
2022-03-14 82.80 83.84 80.06 80.97 0.9M
2022-03-11 83.98 84.66 81.80 82.79 1.2M
2022-03-10 80.94 83.42 80.14 82.74 1.1M
2022-03-09 82.56 84.15 82.16 82.73 1.1M
2022-03-08 76.50 81.64 75.23 80.07 1.1M
2022-03-07 85.05 85.05 75.24 75.77 1.7M
2022-03-04 85.25 85.48 82.60 84.52 1.1M
2022-03-03 87.75 88.33 85.59 86.24 0.8M
2022-03-02 84.57 87.61 84.43 87.13 0.8M
2022-03-01 85.97 86.38 82.90 83.54 0.6M
2022-02-28 85.83 87.99 85.35 86.41 0.9M
2022-02-25 84.58 87.50 83.50 87.37 0.6M
2022-02-24 80.28 84.24 79.50 84.16 1.0M
2022-02-23 85.28 85.42 83.16 83.17 0.9M
2022-02-22 87.38 87.79 84.26 84.75 1.1M
2022-02-18 87.38 88.93 86.93 87.72 0.7M
2022-02-17 89.41 89.84 86.99 87.44 1.1M
2022-02-16 88.70 93.72 88.00 90.26 2.6M
2022-02-15 87.48 90.62 87.48 90.29 1.1M
2022-02-14 87.38 88.75 85.92 86.36 0.6M
2022-02-11 89.14 90.29 86.82 87.10 0.7M
2022-02-10 89.22 91.13 88.43 89.04 1.0M
2022-02-09 90.50 91.20 89.42 90.05 1.2M
2022-02-08 86.08 89.28 85.75 88.93 1.2M
2022-02-07 84.53 85.39 83.95 85.31 0.7M
2022-02-04 83.04 84.58 82.28 83.99 0.7M
2022-02-03 84.00 85.09 83.46 83.49 0.9M
2022-02-02 86.24 86.62 84.47 84.70 0.7M
2022-02-01 84.64 86.29 84.02 85.55 1.2M
2022-01-31 82.50 84.16 82.03 83.95 0.8M
2022-01-28 81.36 82.76 79.96 82.70 0.6M
2022-01-27 84.17 85.92 80.12 81.00 0.8M
2022-01-26 83.19 85.78 82.70 83.85 0.8M
2022-01-25 80.44 82.79 78.80 81.92 0.8M
2022-01-24 79.99 81.76 78.03 81.32 0.7M
2022-01-21 81.79 82.73 80.53 81.48 0.6M
2022-01-20 81.42 84.18 81.15 81.71 0.6M
2022-01-19 84.14 84.14 80.96 81.04 0.5M
2022-01-18 84.88 85.22 83.76 83.82 0.5M
2022-01-14 86.08 86.56 84.47 85.79 0.7M
2022-01-13 87.08 87.92 86.43 86.57 0.4M
2022-01-12 87.62 88.06 86.28 86.62 0.5M
2022-01-11 86.92 87.67 86.30 87.37 0.5M
2022-01-10 88.19 88.19 85.56 86.71 0.5M
2022-01-07 89.00 89.59 88.11 88.48 0.4M
2022-01-06 88.75 88.97 87.66 88.30 0.6M
2022-01-05 90.06 90.65 87.53 87.78 0.6M
2022-01-04 90.43 91.41 90.13 90.20 0.7M
2022-01-03 89.90 90.29 87.86 89.62 0.7M