Stockscreener 앱 받기
81.51
1.55%
1.2743
Wyndham Hotels Resorts Inc 주식 (WH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $82.00 | $79.69 | $2.31 | 385,386.0 | +1.62% |
| 2026-05-04 | $82.29 | $79.80 | $2.50 | 1,099,802.0 | -0.74% |
| 2026-05-01 | $83.04 | $80.82 | $2.22 | 1,393,667.0 | -0.66% |
| 2026-04-30 | $85.35 | $80.27 | $5.08 | 2,274,385.0 | -3.22% |
| 2026-04-29 | $85.86 | $83.25 | $2.61 | 1,992,315.0 | -1.60% |
| 2026-04-28 | $86.82 | $84.48 | $2.34 | 1,098,983.0 | +0.14% |
| 2026-04-27 | $86.73 | $84.28 | $2.45 | 1,390,347.0 | -0.63% |
| 2026-04-24 | $87.03 | $85.28 | $1.75 | 1,212,315.0 | -0.65% |
| 2026-04-23 | $86.89 | $84.96 | $1.93 | 1,386,909.0 | +1.41% |
| 2026-04-22 | $88.63 | $85.00 | $3.63 | 1,344,710.0 | -3.13% |
| 2026-04-21 | $90.35 | $87.76 | $2.59 | 971,161.0 | -2.14% |
| 2026-04-20 | $90.01 | $88.61 | $1.40 | 1,098,141.0 | +0.71% |
| 2026-04-17 | $90.18 | $88.13 | $2.05 | 1,245,209.0 | +2.26% |
| 2026-04-16 | $88.73 | $86.82 | $1.91 | 753,924.0 | -0.26% |
| 2026-04-15 | $88.19 | $86.46 | $1.73 | 1,370,861.0 | +0.18% |
| 2026-04-14 | $87.60 | $85.61 | $1.98 | 733,148.0 | +1.71% |
| 2026-04-13 | $86.01 | $83.57 | $2.44 | 975,117.0 | +0.28% |
| 2026-04-10 | $87.00 | $85.59 | $1.41 | 958,394.0 | -0.52% |
| 2026-04-09 | $86.42 | $82.88 | $3.54 | 1,329,703.0 | +3.65% |
| 2026-04-08 | $85.61 | $82.96 | $2.65 | 1,574,065.0 | +2.31% |
| 2026-04-07 | $83.53 | $80.50 | $3.03 | 977,271.0 | -2.53% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $83.04 | $79.69 | $3.35 | 2,878,855.0 | +0.20% |
| 2026-04 | $90.35 | $79.46 | $10.89 | 25,663,097.0 | +0.18% |
| 2026-03 | $82.04 | $72.05 | $9.99 | 28,431,085.0 | -0.70% |
| 2026-02 | $86.94 | $71.64 | $15.30 | 30,167,142.0 | +12.38% |
| 2026-01 | $81.48 | $70.59 | $10.89 | 26,747,627.0 | -3.67% |
Wyndham Hotels Resorts Inc 주식 (WH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $81.63 | $70.87 | $10.76 | 23,622,257.0 | +4.63% |
| 2025-11 | $75.13 | $69.21 | $5.92 | 22,699,686.0 | -0.31% |
| 2025-10 | $83.58 | $71.37 | $12.20 | 29,593,734.0 | -8.10% |
| 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% |
0.27%
0.81%
자본화:
|
볼륨(24시간):