Stockscreener 앱 받기
77.41
2.31%
-1.83
시간 외 거래:
77.41
Wyndham Hotels Resorts Inc 주식 (WH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $80.00 | $77.38 | $2.62 | 863,067.0 | -2.31% |
| 2025-10-08 | $80.55 | $78.76 | $1.79 | 573,406.0 | -0.38% |
| 2025-10-07 | $81.67 | $78.62 | $3.05 | 875,094.0 | -1.84% |
| 2025-10-06 | $81.83 | $80.70 | $1.12 | 614,965.0 | -0.59% |
| 2025-10-03 | $81.73 | $80.72 | $1.01 | 759,744.0 | +0.38% |
| 2025-10-02 | $81.48 | $80.11 | $1.37 | 725,596.0 | +1.06% |
| 2025-10-01 | $80.83 | $79.54 | $1.29 | 704,386.0 | +0.56% |
| 2025-09-30 | $80.85 | $79.41 | $1.44 | 739,121.0 | -1.26% |
| 2025-09-29 | $81.77 | $80.28 | $1.48 | 778,184.0 | -0.66% |
| 2025-09-26 | $82.29 | $81.16 | $1.13 | 939,285.0 | +0.62% |
| 2025-09-25 | $82.77 | $80.39 | $2.38 | 747,351.0 | -1.77% |
| 2025-09-24 | $83.73 | $82.35 | $1.38 | 631,400.0 | -0.21% |
| 2025-09-23 | $83.26 | $81.97 | $1.29 | 723,587.0 | +0.79% |
| 2025-09-22 | $82.77 | $81.92 | $0.85 | 584,915.0 | -1.44% |
| 2025-09-19 | $83.42 | $82.05 | $1.37 | 1,451,337.0 | +0.07% |
| 2025-09-18 | $84.21 | $82.60 | $1.61 | 769,215.0 | -0.62% |
| 2025-09-17 | $84.96 | $82.57 | $2.39 | 1,134,648.0 | -1.35% |
| 2025-09-16 | $84.99 | $84.00 | $0.99 | 647,320.0 | +0.74% |
| 2025-09-15 | $85.86 | $83.93 | $1.92 | 911,672.0 | -1.97% |
| 2025-09-12 | $88.41 | $85.42 | $2.98 | 819,833.0 | -3.00% |
| 2025-09-11 | $88.48 | $83.61 | $4.87 | 1,435,110.0 | +5.03% |
| 2025-09-10 | $87.45 | $84.16 | $3.29 | 1,246,481.0 | -3.55% |
Wyndham Hotels Resorts Inc 주식 (WH) 연도별 가격 이력
이 심층 분석에서는 Wyndham Hotels Resorts Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Wyndham Hotels Resorts Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Wyndham Hotels Resorts Inc 주식 (WH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $81.83 | $77.38 | $4.45 | 5,979,325.0 | -3.12% |
| 2025-09 | $88.48 | $79.41 | $9.07 | 18,706,127.0 | -7.75% |
| 2025-08 | $91.44 | $82.54 | $8.90 | 16,379,467.0 | +0.71% |
| 2025-07 | $92.69 | $80.52 | $12.17 | 30,451,754.0 | +5.90% |
| 2025-06 | $85.09 | $77.37 | $7.72 | 21,694,259.0 | -1.90% |
| 2025-05 | $89.66 | $81.98 | $7.68 | 22,357,354.0 | -2.95% |
| 2025-04 | $92.55 | $76.65 | $15.90 | 20,406,873.0 | -5.76% |
| 2025-03 | $109.6 | $86.83 | $22.80 | 24,014,181.0 | -16.45% |
| 2025-02 | $113.1 | $102.8 | $10.26 | 16,196,428.0 | +3.15% |
| 2025-01 | $106.3 | $98.50 | $7.78 | 13,704,702.0 | +4.20% |
Wyndham Hotels Resorts Inc 주식 (WH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $105.2 | $97.28 | $7.88 | 13,618,945.0 | +2.50% |
| 2024-11 | $99.11 | $87.56 | $11.55 | 14,309,291.0 | +11.16% |
| 2024-10 | $91.93 | $76.81 | $15.12 | 19,350,016.0 | +13.03% |
| 2024-09 | $81.65 | $75.91 | $5.74 | 12,102,101.0 | -0.71% |
| 2024-08 | $78.82 | $72.14 | $6.68 | 14,397,901.0 | +3.94% |
| 2024-07 | $79.19 | $70.08 | $9.11 | 17,668,954.0 | +2.32% |
| 2024-06 | $74.61 | $68.77 | $5.84 | 19,592,177.0 | +4.58% |
| 2024-05 | $75.26 | $67.67 | $7.59 | 15,896,323.0 | -3.74% |
| 2024-04 | $76.62 | $69.05 | $7.57 | 16,910,310.0 | -4.22% |
| 2024-03 | $80.11 | $74.36 | $5.75 | 17,631,596.0 | +0.26% |
| 2024-02 | $80.94 | $76.15 | $4.78 | 10,196,731.0 | -1.77% |
| 2024-01 | $81.51 | $77.77 | $3.74 | 11,724,568.0 | -3.08% |
Wyndham Hotels Resorts Inc 주식 (WH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $81.73 | $77.02 | $4.71 | 16,854,577.0 | +3.97% |
| 2023-11 | $78.83 | $71.38 | $7.45 | 16,701,646.0 | +6.82% |
| 2023-10 | $78.49 | $65.63 | $12.86 | 24,798,467.0 | +4.11% |
| 2023-09 | $77.26 | $69.07 | $8.19 | 14,234,406.0 | -7.76% |
| 2023-08 | $78.11 | $72.62 | $5.49 | 14,981,332.0 | -3.25% |
| 2023-07 | $78.93 | $67.05 | $11.88 | 20,387,926.0 | +13.64% |
| 2023-06 | $74.57 | $65.54 | $9.03 | 19,679,539.0 | +0.47% |
| 2023-05 | $73.90 | $63.69 | $10.21 | 28,787,378.0 | +0.04% |
| 2023-04 | $69.51 | $64.92 | $4.59 | 20,331,678.0 | +0.55% |
| 2023-03 | $79.36 | $64.03 | $15.33 | 23,338,578.0 | -11.91% |
| 2023-02 | $81.00 | $75.91 | $5.09 | 13,617,505.0 | -0.63% |
| 2023-01 | $78.07 | $69.45 | $8.62 | 13,578,286.0 | +8.69% |
0.50%
1.90%
자본화:
|
볼륨(24시간):