Hot Features
프리미엄
Wyndham Hotels & Resorts Inc (WH)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.07 | 3.247302729 | 94.54 | 98.8 | 93.89 | 612065 | 96.86777839 | CS |
| 4 | 8.2 | 9.17123364277 | 89.41 | 98.8 | 87.5552 | 722576 | 94.60077001 | CS |
| 12 | 19.88 | 25.5757107938 | 77.73 | 98.8 | 75.91 | 749080 | 85.8182898 | CS |
| 26 | 27.27 | 38.7688370771 | 70.34 | 98.8 | 67.67 | 782999 | 79.15520105 | CS |
| 52 | 19.6 | 25.1249839764 | 78.01 | 98.8 | 67.67 | 756751 | 77.81697425 | CS |
| 156 | 14.86 | 17.9577039275 | 82.75 | 98.8 | 58.815 | 832349 | 74.96236645 | CS |
| 260 | 39.4 | 67.6859646109 | 58.21 | 98.8 | 14.5 | 834190 | 67.09111425 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 97.61 | -0.42 | -0.43 | 98.04 | 98.83 | 97.15 | 1081490 |
| 1732664400 | 98.03 | 0.34 | 0.35 | 98.39 | 98.8 | 97.64 | 728196 |
| 1732578000 | 97.69 | 1 | 1.03 | 97.4 | 98.57 | 97.18 | 743028 |
| 1732318800 | 96.69 | 0.3 | 0.31 | 96.61 | 97.31 | 96.1 | 520376 |
| 1732232400 | 96.39 | 1.69 | 1.78 | 94.93 | 97.19 | 94.26 | 563318 |
| 1732146000 | 94.7 | 0.17 | 0.18 | 94.54 | 94.93 | 93.89 | 505405 |
| 1732059600 | 94.53 | -0.95 | -0.99 | 94.85 | 95.17 | 93.99 | 567061 |
| 1731973200 | 95.48 | -1.31 | -1.35 | 95.93 | 96.245 | 95.29 | 499684 |
| 1731714000 | 96.79 | 0.1 | 0.10 | 97.11 | 97.29 | 95.97 | 682397 |
| 1731627600 | 96.69 | -0.46 | -0.47 | 97.66 | 97.66 | 96.2875 | 667030 |
| 1731541200 | 97.15 | -1.42 | -1.44 | 97.58 | 98.32 | 97.12 | 966761 |
| 1731454800 | 98.57 | 1.45 | 1.49 | 97.62 | 98.73 | 97.23 | 895649 |
| 1731368400 | 97.12 | 1.2 | 1.25 | 96.88 | 97.64 | 96.07 | 874059 |
| 1731109200 | 95.92 | 0.84 | 0.88 | 94.85 | 96.13 | 94.85 | 686455 |
| 1731022800 | 95.08 | -0.35 | -0.37 | 94.82 | 95.66 | 94.43 | 801693 |
| 1730936400 | 95.43 | 6.23 | 6.98 | 92.38 | 95.63 | 92.38 | 1244530 |
| 1730850000 | 89.2 | 0.44 | 0.50 | 88.76 | 89.59 | 88.015 | 696872 |
| 1730763600 | 88.76 | 0.74 | 0.84 | 88.48 | 89.77 | 88.12 | 959527 |
| 1730500800 | 88.02 | -0.3 | -0.34 | 88.42 | 88.515 | 87.5552 | 600260 |
| 1730414400 | 88.32 | -0.63 | -0.71 | 88.49 | 89.665 | 88.18 | 619892 |
| 1730328000 | 88.95 | -0.32 | -0.36 | 89.41 | 89.8 | 88.14 | 629325 |
| 1730241600 | 89.27 | 0 | 0.00 | 88.76 | 89.665 | 88.25 | 822641 |
| 1730155200 | 89.27 | -1.36 | -1.50 | 91.5 | 91.5 | 88.95 | 1125003 |
| 1729896000 | 90.63 | 0.61 | 0.68 | 89.99 | 91.93 | 89.77 | 1355486 |
| 1729809600 | 90.02 | 8.6 | 10.56 | 83.28 | 90.29 | 83.28 | 2088125 |
| 1729723200 | 81.42 | -1.96 | -2.35 | 83.03 | 83.165 | 80.845 | 1330508 |
| 1729636800 | 83.38 | 0.69 | 0.83 | 83.06 | 83.38 | 82.33 | 1355899 |
| 1729550400 | 82.69 | -0.03 | -0.04 | 82.09 | 82.84 | 81.87 | 1103973 |
| 1729291200 | 82.72 | 0 | 0.00 | 82.82 | 83.135 | 82.24 | 1031628 |
| 1729204800 | 82.72 | 0.77 | 0.94 | 81.95 | 82.77 | 81.69 | 719650 |
| 1729118400 | 81.95 | 0.68 | 0.84 | 81.76 | 82.255 | 81.33 | 532219 |
| 1729032000 | 81.27 | -0.05 | -0.06 | 81.34 | 82.71 | 81.04 | 841728 |
| 1728945600 | 81.32 | -0.45 | -0.55 | 81.79 | 82.17 | 80.87 | 906375 |
| 1728686400 | 81.77 | 2.2 | 2.76 | 79.87 | 82.02 | 79.68 | 873667 |
| 1728600000 | 79.57 | 0.31 | 0.39 | 79 | 80.295 | 79 | 821433 |
| 1728513600 | 79.26 | 1.24 | 1.59 | 78.14 | 79.75 | 78.14 | 625303 |
| 1728427200 | 78.02 | 0.83 | 1.08 | 77.52 | 78.67 | 76.805 | 686849 |
| 1728340800 | 77.19 | -1.66 | -2.11 | 78.92 | 79.43 | 76.97 | 515684 |
| 1728081600 | 78.85 | 1.01 | 1.30 | 78.23 | 79.03 | 78.06 | 391617 |
| 1727995200 | 77.84 | -0.7 | -0.89 | 77.65 | 78.54 | 77.05 | 457359 |
| 1727908800 | 78.54 | 0.63 | 0.81 | 77.41 | 78.86 | 77.15 | 439586 |
| 1727822400 | 77.91 | -0.23 | -0.29 | 78.55 | 78.89 | 77.41 | 485966 |
| 1727736000 | 78.14 | -2.65 | -3.28 | 80.43 | 80.635 | 77.66 | 990182 |
| 1727476800 | 80.79 | 0 | 0.00 | 81.19 | 81.65 | 80.69 | 903275 |
| 1727390400 | 80.79 | 2.07 | 2.63 | 79 | 81.02 | 78.6 | 692013 |
| 1727304000 | 78.72 | -1.53 | -1.91 | 80.32 | 80.62 | 78.67 | 456725 |
| 1727217600 | 80.25 | 0.9 | 1.13 | 79.63 | 80.31 | 79.22 | 426572 |
| 1727131200 | 79.35 | -0.05 | -0.06 | 79.62 | 79.915 | 78.67 | 512770 |
| 1726872000 | 79.4 | -0.71 | -0.89 | 79.93 | 80.27 | 79.16 | 1764105 |
| 1726785600 | 80.11 | 1.27 | 1.61 | 79.84 | 80.11 | 79.115 | 587976 |
| 1726699200 | 78.84 | 0.57 | 0.73 | 79.01 | 79.635 | 78.21 | 663991 |
| 1726612800 | 78.27 | 0.35 | 0.45 | 78.31 | 78.6 | 77.76 | 531865 |
| 1726526400 | 77.92 | -0.18 | -0.23 | 78.26 | 78.79 | 77.32 | 542569 |
| 1726267200 | 78.1 | 0.35 | 0.45 | 77.82 | 79.045 | 77.615 | 533883 |
| 1726180800 | 77.75 | 0.41 | 0.53 | 77.71 | 78.43 | 77.39 | 469343 |
| 1726094400 | 77.34 | 0.57 | 0.74 | 76.25 | 77.56 | 75.91 | 528296 |
| 1726008000 | 76.77 | -0.89 | -1.15 | 77.69 | 77.84 | 76.24 | 513996 |
| 1725921600 | 77.66 | 0.27 | 0.35 | 77.51 | 78.2 | 77.24 | 600358 |
| 1725662400 | 77.39 | 0.34 | 0.44 | 77.49 | 77.9 | 76.83 | 518166 |
| 1725576000 | 77.05 | -0.2 | -0.26 | 77.45 | 77.67 | 76.66 | 355155 |
| 1725489600 | 77.25 | -0.73 | -0.94 | 77.73 | 78.38 | 77.035 | 391323 |
| 1725403200 | 77.98 | -0.72 | -0.91 | 78.56 | 78.91 | 77.7 | 541014 |
| 1725057600 | 78.7 | 1.56 | 2.02 | 77.55 | 78.82 | 76.89 | 807925 |
| 1724971200 | 77.14 | 0.64 | 0.84 | 77.25 | 77.64 | 76.57 | 494943 |
| 1724884800 | 76.5 | -0.54 | -0.70 | 76.81 | 77.28 | 76.44 | 362912 |
