Italia markets closed

Wyndham Hotels & Resorts, Inc. (WH)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
70,76+2,56 (+3,75%)
Alla chiusura: 04:00PM EDT
70,76 0,00 (0,00%)
Dopo ore: 06:28PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202468,5670,7968,5670,7670,761.115.000
30 mag 202467,8168,5567,8168,2068,20486.500
29 mag 202468,9168,9967,6767,7567,75727.800
28 mag 202470,3470,7069,3069,5569,55511.200
24 mag 202469,4670,7169,4670,3570,35486.800
23 mag 202470,4270,4269,3069,3369,33797.900
22 mag 202470,2871,4169,8970,3570,35798.400
21 mag 202470,6971,3770,3970,8870,88730.700
20 mag 202471,0071,6370,7070,8470,84599.600
17 mag 202471,4671,5070,4470,9970,99679.300
16 mag 202470,2971,4969,9871,3871,381.184.800
15 mag 202470,8871,0869,7669,9569,95697.800
14 mag 202471,0271,7370,6870,8270,82896.500
13 mag 202472,8373,2170,7170,8170,811.178.900
10 mag 202473,2673,4672,2472,3772,37643.300
09 mag 202472,1273,0071,4872,8872,88440.900
08 mag 202473,9273,9972,4272,5672,56468.200
07 mag 202474,8575,2674,0674,1774,17909.700
06 mag 202473,6074,9073,3774,8874,88705.800
03 mag 202474,3674,6172,9373,2573,25567.300
02 mag 202473,6174,3673,3373,8873,88573.800
01 mag 202473,0273,8972,7972,9372,93893.600
30 apr 202474,0474,7573,3273,5173,51937.400
29 apr 202473,8074,8973,3574,2974,29848.300
26 apr 202475,1175,9373,7373,7973,791.165.900
25 apr 202471,3476,4571,3475,3675,361.894.200
24 apr 202472,1872,6871,3871,9671,96888.800
23 apr 202470,0571,6069,9871,5071,50808.800
22 apr 202470,1870,6269,1869,9169,91919.700
19 apr 202469,0869,9769,0569,9269,92877.900
18 apr 202469,7470,0869,2869,3169,31569.200
17 apr 202470,5071,1169,4469,4669,46667.400
16 apr 202471,2371,8870,7071,0471,04856.300
15 apr 202472,7472,7971,3171,5071,50737.800
12 apr 202472,6473,1272,0072,1772,17448.800
11 apr 202473,0173,8672,8973,4673,46420.700
10 apr 202473,7973,9372,6573,0173,01576.800
09 apr 202473,5974,1373,4674,0974,09690.200
08 apr 202473,2474,0673,0173,7473,74642.400
05 apr 202472,7873,4972,6673,0173,01787.900
04 apr 202474,4474,4472,5672,7572,75676.900
03 apr 202473,8374,4173,0673,8673,86809.500
02 apr 202475,2775,4873,8674,1374,13690.700
01 apr 202476,5676,6275,3575,4275,42561.900
28 mar 202476,9177,1676,3376,7576,75679.200
27 mar 202476,0276,8175,9176,7076,70581.700
26 mar 202475,8576,0475,5075,6275,62373.800
25 mar 202476,2476,6375,6975,8775,87489.300
22 mar 202476,9176,9175,5175,6875,68665.500
21 mar 202477,6677,7175,9776,3276,321.141.200
20 mar 202477,6677,7676,4077,4377,43857.300
19 mar 202477,2477,8876,6677,6677,66732.000
18 mar 202478,2178,3176,9877,1477,141.320.700
15 mar 202477,8378,5577,3978,3978,391.661.700
14 mar 202478,0978,8577,2578,2078,20697.000
14 mar 20240.38 Dividendo
13 mar 202479,7080,1178,4378,6478,261.172.700
12 mar 202477,6579,8277,3779,7279,331.291.300
11 mar 202475,6278,4974,3677,9277,542.031.700
08 mar 202476,6278,0675,9476,0875,71511.600
07 mar 202475,0676,5175,0676,3475,97603.400
06 mar 202475,4576,1474,8974,9174,55939.500
05 mar 202475,5776,1975,0575,0774,71664.400
04 mar 202475,4476,9174,8775,6075,23800.000
01 mar 202477,0077,1875,8675,9775,60601.900
29 feb 202477,4577,6876,1576,5576,18869.300
28 feb 202477,2478,1977,0177,4477,07495.200
27 feb 202478,3778,7377,4677,5077,13454.700
26 feb 202479,1479,4677,7078,3477,96653.800
23 feb 202480,3580,3779,3279,4979,11415.700
22 feb 202479,7580,8379,7580,1179,72508.200
21 feb 202480,0280,9379,5980,4080,01647.900
20 feb 202478,4280,2278,4279,8179,42611.400
16 feb 202479,1680,1178,6978,6978,31554.500
15 feb 202478,5079,9277,1879,5379,15803.900
14 feb 202479,0979,2778,1678,2677,88435.700
13 feb 202478,5679,2277,6578,6278,24373.800
12 feb 202479,9080,1479,0080,0179,62436.200
09 feb 202478,7780,6778,3079,9079,51417.300
08 feb 202479,4279,7378,7978,8078,42520.300
07 feb 202478,3679,6777,9479,0478,66397.700
06 feb 202478,3679,0478,2578,7078,32246.500
05 feb 202478,5578,6977,8078,2177,83412.000
02 feb 202478,7579,3678,4078,9778,59514.100
01 feb 202478,0879,2277,6979,2078,82558.500
31 gen 202479,1579,8477,7977,9377,55642.900
30 gen 202479,5480,2079,1179,7379,34501.100
29 gen 202479,5880,3079,1080,2879,89449.400
26 gen 202479,1180,1178,8279,7579,36344.100
25 gen 202478,3879,0678,2578,8778,49733.800
24 gen 202479,0679,1077,7777,8777,49653.100
23 gen 202479,5879,7878,0578,5078,12839.100
22 gen 202480,5280,5979,4379,5479,16713.800
19 gen 202479,9880,6479,3680,4080,01384.600
18 gen 202479,3580,0279,1979,7779,38353.400
17 gen 202479,0079,6178,9279,2278,84409.800
16 gen 202479,7579,9079,4679,6979,30405.800
12 gen 202481,1081,5179,9880,2379,84434.300
11 gen 202480,8981,2580,3680,8180,42698.800
10 gen 202480,6181,2279,9481,0380,64618.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...