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
2023-12-29 80.64 81.32 80.32 80.41 0.5M
2023-12-28 80.52 80.90 80.25 80.86 0.3M
2023-12-27 80.51 80.91 79.91 80.52 0.3M
2023-12-26 79.40 80.53 79.40 80.40 0.4M
2023-12-22 80.06 80.36 79.25 79.66 0.5M
2023-12-21 79.66 80.11 79.02 79.53 0.6M
2023-12-20 79.22 80.20 78.97 79.06 0.9M
2023-12-19 79.74 80.41 79.39 79.67 0.7M
2023-12-18 78.00 79.48 77.61 79.16 0.7M
2023-12-15 77.74 78.69 77.17 77.88 1.7M
2023-12-14 80.50 81.73 78.01 78.20 1.5M
2023-12-13 77.87 79.41 77.27 79.25 1.3M
2023-12-12 80.40 80.51 78.15 78.20 1.4M
2023-12-11 78.59 79.94 78.59 79.56 1.6M
2023-12-08 78.37 78.87 78.07 78.32 1.1M
2023-12-07 77.50 78.66 77.38 78.46 0.6M
2023-12-06 77.67 77.90 77.04 77.30 0.6M
2023-12-05 77.89 79.07 77.02 77.06 0.7M
2023-12-04 79.06 79.64 78.17 78.21 0.8M
2023-12-01 77.48 79.04 77.25 78.99 1.1M
2023-11-30 77.63 77.90 77.11 77.34 0.8M
2023-11-29 78.11 78.83 77.25 77.35 1.1M
2023-11-28 77.81 78.17 77.38 78.00 0.6M
2023-11-27 78.01 78.72 77.59 78.02 0.8M
2023-11-24 78.26 78.68 78.03 78.08 0.2M
2023-11-22 78.09 78.25 77.52 78.11 0.6M
2023-11-21 77.56 78.04 77.11 77.33 0.7M
2023-11-20 78.03 78.15 77.23 77.95 0.5M
2023-11-17 76.80 78.45 76.50 78.09 0.7M
2023-11-16 76.24 76.95 75.84 76.57 0.6M
2023-11-15 77.75 78.33 76.78 76.80 1.1M
2023-11-14 77.34 78.22 77.30 77.55 0.9M
2023-11-13 76.58 77.36 76.21 76.23 0.9M
2023-11-10 75.65 76.94 75.36 76.75 0.9M
2023-11-09 75.68 76.10 75.05 75.68 0.7M
2023-11-08 76.29 76.67 75.23 75.28 0.8M
2023-11-07 74.60 76.93 74.02 76.15 1.2M
2023-11-06 74.92 75.71 74.55 75.04 1.1M
2023-11-03 73.90 75.16 73.63 74.72 0.8M
2023-11-02 72.96 73.42 71.87 73.17 0.6M
2023-11-01 72.55 72.60 71.38 72.55 0.9M
2023-10-31 71.30 73.02 70.83 72.40 0.9M
2023-10-30 71.98 72.32 70.93 71.60 1.0M
2023-10-27 72.84 72.87 70.35 70.93 1.3M
2023-10-26 73.83 74.85 71.90 72.30 1.2M
2023-10-25 73.60 74.90 73.13 73.18 0.8M
2023-10-24 73.75 74.65 73.40 74.15 1.7M
2023-10-23 73.50 73.99 72.78 73.02 1.2M
2023-10-20 73.22 74.25 72.64 73.66 1.2M
2023-10-19 73.98 74.52 72.95 73.45 1.0M
2023-10-18 74.56 74.56 73.36 74.08 1.4M
2023-10-17 77.00 78.49 73.01 75.29 6.0M
2023-10-16 68.17 69.39 68.17 69.10 0.5M
2023-10-13 68.05 68.51 67.35 67.51 0.6M
2023-10-12 68.97 69.14 67.51 68.09 0.4M
2023-10-11 69.83 70.22 68.31 69.07 0.7M
2023-10-10 67.86 70.13 67.86 69.57 1.0M
2023-10-09 66.91 67.35 65.63 67.25 0.6M
2023-10-06 66.83 68.31 66.61 67.58 0.5M
2023-10-05 67.29 67.68 66.50 67.27 0.8M
2023-10-04 66.95 67.73 66.66 67.40 0.7M
2023-10-03 67.66 67.96 66.69 66.83 0.8M
2023-10-02 69.87 70.08 67.83 68.07 0.7M
2023-09-29 70.86 71.10 69.18 69.54 1.4M
2023-09-28 69.50 70.80 69.07 70.60 0.8M
2023-09-27 70.07 70.53 69.32 69.51 0.8M
2023-09-26 70.55 71.14 69.80 69.84 0.8M
2023-09-25 71.40 72.08 70.65 71.00 0.6M
2023-09-22 72.08 72.55 71.71 71.75 0.6M
2023-09-21 73.13 73.13 71.95 71.95 0.3M
2023-09-20 73.61 74.51 73.37 73.68 1.0M
2023-09-19 74.52 74.59 73.07 73.27 1.0M
2023-09-18 74.37 75.00 74.30 74.65 0.8M
2023-09-15 74.54 75.47 74.21 74.45 1.5M
2023-09-14 74.51 74.92 74.00 74.90 0.5M
2023-09-13 75.00 75.47 73.86 73.96 0.5M
2023-09-12 75.26 75.98 75.10 75.23 0.9M
2023-09-11 76.94 77.23 75.52 75.80 0.9M
2023-09-08 75.24 76.72 75.11 76.56 0.5M
2023-09-07 76.19 76.31 74.77 74.93 0.6M
2023-09-06 75.76 76.73 75.47 76.18 0.4M
2023-09-05 76.87 76.90 76.07 76.07 0.5M
2023-09-01 75.86 77.26 75.86 77.11 0.5M
2023-08-31 76.38 76.54 75.35 75.39 0.7M
2023-08-30 76.17 76.94 75.97 76.09 1.0M
2023-08-29 74.52 76.35 74.25 76.26 0.5M
2023-08-28 73.37 74.71 73.37 74.37 0.3M
2023-08-25 73.74 74.13 73.23 73.34 0.3M
2023-08-24 73.74 74.90 73.63 73.68 0.5M
2023-08-23 73.63 74.71 73.40 74.26 0.5M
2023-08-22 72.93 73.81 72.62 73.48 0.4M
2023-08-21 74.15 74.51 72.69 72.83 0.7M
2023-08-18 73.63 74.52 73.28 74.25 0.9M
2023-08-17 75.23 75.38 74.10 74.25 0.8M
2023-08-16 75.07 75.73 74.75 75.02 0.8M
2023-08-15 75.53 76.05 75.21 75.35 0.4M
2023-08-14 76.37 76.56 75.37 75.86 0.6M
2023-08-11 76.06 76.71 76.06 76.53 0.4M
2023-08-10 77.17 77.55 76.39 76.39 0.5M
2023-08-09 76.71 77.12 76.25 76.72 0.6M
2023-08-08 74.82 76.63 74.36 76.47 0.5M
2023-08-07 75.65 76.39 75.30 75.33 0.9M
2023-08-04 76.25 76.41 75.13 75.33 0.8M
2023-08-03 76.16 76.68 74.59 75.82 0.9M
2023-08-02 77.26 77.76 76.92 77.01 0.6M
2023-08-01 77.33 78.12 76.84 77.76 1.1M
2023-07-31 77.91 78.93 77.50 77.92 0.8M
2023-07-28 76.48 78.14 76.31 78.07 1.0M
2023-07-27 74.28 77.61 74.28 75.73 1.2M
2023-07-26 74.36 74.97 73.57 74.35 1.3M
2023-07-25 73.50 74.51 72.78 74.21 1.5M
2023-07-24 74.69 74.86 73.66 74.31 1.2M
2023-07-21 75.58 75.76 74.89 74.91 0.7M
2023-07-20 75.12 75.49 74.74 74.98 0.7M
2023-07-19 75.45 75.91 74.65 74.95 0.9M
2023-07-18 74.30 75.67 74.08 75.65 0.6M
2023-07-17 73.34 74.39 73.34 74.30 0.8M
2023-07-14 73.49 73.85 72.51 73.77 0.9M
2023-07-13 73.32 74.17 72.91 73.54 2.3M
2023-07-12 74.44 74.73 72.92 73.21 1.2M
2023-07-11 72.40 74.95 72.40 73.82 1.5M
2023-07-10 69.76 71.41 69.58 71.39 0.8M
2023-07-07 68.82 70.59 68.71 69.76 1.0M
2023-07-06 67.56 69.08 67.14 69.00 0.8M
2023-07-05 67.72 68.35 67.05 68.28 0.8M
2023-07-03 68.35 68.95 67.93 67.95 0.4M
2023-06-30 68.67 69.45 68.29 68.57 0.7M
2023-06-29 67.07 68.50 67.07 68.27 0.3M
2023-06-28 66.84 67.20 66.38 67.04 0.7M
2023-06-27 65.82 67.09 65.54 67.04 1.1M
2023-06-26 66.03 67.09 65.99 66.01 0.6M
2023-06-23 66.71 67.02 65.77 66.43 2.0M
2023-06-22 67.91 68.04 67.13 67.52 0.7M
2023-06-21 67.64 68.39 67.10 67.95 1.0M
2023-06-20 68.70 68.73 67.11 67.77 1.0M
2023-06-16 70.17 70.17 68.75 68.87 1.3M
2023-06-15 69.67 70.14 69.11 69.88 0.9M
2023-06-14 71.87 72.21 70.07 70.14 0.8M
2023-06-13 71.40 71.85 70.98 71.54 0.8M
2023-06-12 72.02 72.10 70.82 71.41 0.7M
2023-06-09 71.85 71.94 71.12 71.70 0.8M
2023-06-08 73.63 73.67 71.91 72.23 1.5M
2023-06-07 74.14 74.57 73.32 73.66 0.9M
2023-06-06 71.65 74.04 71.49 73.82 1.1M
2023-06-05 71.45 72.56 71.18 71.79 1.0M
2023-06-02 69.99 72.15 69.80 71.95 1.0M
2023-06-01 68.25 69.78 67.75 69.37 0.9M
2023-05-31 68.91 68.92 67.04 68.25 1.2M
2023-05-30 70.47 71.02 68.82 68.93 1.0M
2023-05-26 70.73 71.12 70.11 70.47 1.0M
2023-05-25 70.91 71.86 70.33 71.02 1.8M
2023-05-24 69.15 71.00 68.61 70.74 2.6M
2023-05-23 65.25 73.90 63.69 69.01 5.6M
2023-05-22 66.22 66.45 65.63 65.65 0.6M
2023-05-19 67.03 67.45 65.83 66.36 1.4M
2023-05-18 66.05 67.30 65.73 67.10 0.8M
2023-05-17 65.44 67.09 65.34 66.17 1.0M
2023-05-16 65.69 66.45 64.83 65.15 1.0M
2023-05-15 65.11 66.03 64.73 65.86 0.9M
2023-05-12 65.79 66.04 64.66 64.95 0.7M
2023-05-11 65.88 65.88 65.04 65.71 1.3M
2023-05-10 67.59 67.97 65.44 66.18 1.2M
2023-05-09 67.40 67.98 66.29 67.32 0.9M
2023-05-08 68.54 68.93 67.25 67.57 0.9M
2023-05-05 68.37 68.47 66.97 68.31 0.9M
2023-05-04 68.43 68.67 67.20 67.22 1.1M
2023-05-03 69.37 69.86 68.60 68.70 1.1M
2023-05-02 68.94 69.45 67.28 69.20 1.1M
2023-05-01 68.10 69.64 67.93 69.15 1.0M
2023-04-28 66.62 68.78 66.28 68.22 1.2M
2023-04-27 66.00 67.92 65.61 66.80 2.1M
2023-04-26 67.84 68.08 64.93 65.56 1.3M
2023-04-25 68.70 68.73 67.76 67.81 1.2M
2023-04-24 69.11 69.51 68.50 68.94 0.9M
2023-04-21 68.69 69.08 67.68 68.95 0.9M
2023-04-20 68.58 68.81 68.18 68.75 0.7M
2023-04-19 67.61 68.73 67.58 68.70 1.0M
2023-04-18 68.14 68.44 67.82 67.89 0.8M
2023-04-17 66.78 67.77 66.61 67.73 1.3M
2023-04-14 67.14 67.51 66.05 66.81 1.0M
2023-04-13 66.62 67.41 66.36 67.13 1.0M
2023-04-12 67.85 67.93 66.06 66.22 1.0M
2023-04-11 67.13 67.77 66.68 67.32 1.1M
2023-04-10 66.62 67.71 66.62 66.81 0.8M
2023-04-06 67.09 67.09 66.23 66.90 1.2M
2023-04-05 67.09 67.09 66.26 66.75 1.2M
2023-04-04 67.38 67.38 66.21 66.96 0.6M
2023-04-03 67.65 67.83 66.90 67.12 1.0M
2023-03-31 67.13 68.18 67.11 67.85 1.3M
2023-03-30 66.70 67.30 66.27 66.60 0.7M
2023-03-29 65.50 66.02 65.29 66.00 0.8M
2023-03-28 64.22 65.08 64.05 64.88 0.9M
2023-03-27 65.98 65.98 64.57 64.65 1.8M
2023-03-24 65.06 65.30 64.03 64.94 2.0M
2023-03-23 67.91 68.23 65.37 65.88 1.4M
2023-03-22 69.55 69.55 67.61 67.66 0.8M
2023-03-21 69.76 70.50 69.30 69.94 0.9M
2023-03-20 67.00 68.75 66.80 68.70 2.1M
2023-03-17 67.49 67.77 65.91 66.47 1.3M
2023-03-16 66.99 68.13 66.73 68.02 0.8M
2023-03-15 67.50 67.70 66.41 67.46 1.1M
2023-03-14 69.43 69.94 68.12 68.80 1.0M
2023-03-13 69.46 69.88 67.23 68.20 1.1M
2023-03-10 72.00 73.03 70.71 71.03 0.8M
2023-03-09 76.00 76.35 72.17 72.30 0.8M
2023-03-08 76.81 77.12 75.58 76.16 0.9M
2023-03-07 78.49 78.97 76.79 76.85 0.6M
2023-03-06 78.40 78.97 78.10 78.41 0.5M
2023-03-03 79.25 79.36 77.73 78.25 0.7M
2023-03-02 77.34 78.57 77.29 78.28 0.4M
2023-03-01 77.26 77.65 77.05 77.30 0.6M
2023-02-28 77.15 77.75 76.98 77.02 0.5M
2023-02-27 77.99 78.22 77.20 77.25 0.5M
2023-02-24 76.96 77.53 76.50 77.11 0.7M
2023-02-23 76.60 78.16 76.45 77.74 0.5M
2023-02-22 76.72 77.51 76.47 76.56 0.6M
2023-02-21 77.02 77.39 75.91 76.31 0.7M
2023-02-17 77.18 77.67 76.41 77.34 1.0M
2023-02-16 78.90 79.79 76.00 77.53 1.9M
2023-02-15 79.08 81.00 78.93 80.87 1.3M
2023-02-14 77.41 79.48 77.17 79.08 0.8M
2023-02-13 76.62 78.07 76.54 77.49 0.6M
2023-02-10 77.58 78.08 76.34 76.62 0.6M
2023-02-09 79.64 79.91 78.10 78.11 0.6M
2023-02-08 78.90 79.16 78.38 78.84 0.5M
2023-02-07 77.79 79.42 77.17 79.28 0.5M
2023-02-06 77.87 78.56 77.57 78.09 0.6M
2023-02-03 77.51 78.74 77.27 78.35 0.6M
2023-02-02 78.43 79.28 77.77 78.29 0.6M
2023-02-01 77.11 78.42 76.40 78.02 0.6M
2023-01-31 75.96 77.57 75.90 77.51 0.6M
2023-01-30 76.37 77.27 75.81 75.96 0.6M
2023-01-27 77.50 78.07 76.65 76.81 0.6M
2023-01-26 77.55 78.03 77.20 77.66 0.5M
2023-01-25 75.60 77.43 75.53 77.27 0.7M
2023-01-24 76.09 76.40 75.34 76.28 0.6M
2023-01-23 75.38 76.37 74.76 76.34 0.6M
2023-01-20 73.73 75.63 73.49 75.33 0.7M
2023-01-19 72.22 73.93 72.19 73.77 0.6M
2023-01-18 73.62 74.46 72.61 72.64 0.4M
2023-01-17 73.35 74.30 73.16 73.19 0.9M
2023-01-13 72.18 73.83 72.13 73.63 0.5M
2023-01-12 72.16 72.72 71.59 72.54 0.6M
2023-01-11 70.47 71.96 70.47 71.84 0.6M
2023-01-10 69.84 70.51 69.45 70.39 0.7M
2023-01-09 71.64 71.89 70.16 70.16 1.0M
2023-01-06 70.68 72.13 70.68 71.83 0.8M
2023-01-05 70.55 70.92 69.99 70.20 0.6M
2023-01-04 70.59 72.04 70.59 71.04 1.2M
2023-01-03 71.92 72.31 69.55 69.92 0.6M