Wyndham Hotels & Resorts, Inc. (WH) stock
WHNYSEHotels & MotelsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 8/3045% above fair value
$75.20−1.73 (-2.25%)
Close on Oct 30, 2026Market cap $5.58BP/E 27.5Yield 2.18%
Price history
Wyndham Hotels & Resorts share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$75.20
-2.25% on the day
52-week range
$66.87 – $90.35
-16.8% from the high
Change over 52 weeks
+2.9%
From $73.10 on Oct 30, 2025
Average volume
1.33M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $72.85 | $77.97 | $71.21 | $75.20 | +3.84% | 6,631,948 |
| Oct 19, 2026 | $75.54 | $79.82 | $70.52 | $72.42 | -4.21% | 11,278,539 |
| Oct 12, 2026 | $73.32 | $77.65 | $72.28 | $75.60 | +2.08% | 5,120,870 |
| Oct 5, 2026 | $71.45 | $74.46 | $70.33 | $74.06 | +3.16% | 6,027,854 |
| Sep 28, 2026 | $69.68 | $73.28 | $69.45 | $71.79 | +2.57% | 5,056,822 |
| Sep 21, 2026 | $69.23 | $70.57 | $66.87 | $69.99 | +2.84% | 5,902,561 |
| Sep 14, 2026 | $69.29 | $70.08 | $67.40 | $68.06 | -1.80% | 7,523,568 |
| Sep 8, 2026 | $71.45 | $72.25 | $68.44 | $69.31 | -3.47% | 5,740,887 |
| Aug 31, 2026 | $75.11 | $75.11 | $70.02 | $71.80 | -5.55% | 4,607,539 |
| Aug 24, 2026 | $74.49 | $78.46 | $73.64 | $76.02 | +1.88% | 5,654,151 |
| Aug 17, 2026 | $74.36 | $76.58 | $72.14 | $74.62 | +1.34% | 5,071,738 |
| Aug 10, 2026 | $73.00 | $75.25 | $71.25 | $73.63 | -0.24% | 7,382,694 |
| Aug 3, 2026 | $75.88 | $77.89 | $73.47 | $73.81 | -1.40% | 5,880,385 |
| Jul 27, 2026 | $74.65 | $76.81 | $72.81 | $74.86 | +1.81% | 6,994,576 |
| Jul 20, 2026 | $76.57 | $77.70 | $72.32 | $73.53 | -3.96% | 8,537,678 |
| Jul 13, 2026 | $79.72 | $80.50 | $76.29 | $76.56 | -2.52% | 5,774,780 |
| Jul 6, 2026 | $81.56 | $83.29 | $76.73 | $78.54 | -4.70% | 6,795,240 |
| Jun 29, 2026 | $87.08 | $88.36 | $81.27 | $82.41 | -5.68% | 6,315,184 |
| Jun 22, 2026 | $83.00 | $88.00 | $81.34 | $87.37 | +3.76% | 7,560,177 |
| Jun 15, 2026 | $80.00 | $87.32 | $79.31 | $84.20 | +6.06% | 6,644,466 |
| Jun 8, 2026 | $81.40 | $82.61 | $74.55 | $79.39 | -3.14% | 8,210,960 |
| Jun 1, 2026 | $79.34 | $82.80 | $77.76 | $81.96 | +2.12% | 5,617,673 |
| May 26, 2026 | $79.23 | $84.18 | $78.61 | $80.26 | +1.42% | 4,927,435 |
| May 18, 2026 | $79.20 | $82.11 | $76.79 | $79.14 | -0.75% | 6,376,711 |
| May 11, 2026 | $82.41 | $83.61 | $79.64 | $79.74 | -3.54% | 4,804,949 |
| May 4, 2026 | $80.37 | $86.00 | $79.69 | $82.67 | +2.26% | 5,290,168 |
| Apr 27, 2026 | $86.64 | $86.82 | $80.27 | $80.84 | -5.87% | 8,149,813 |
| Apr 20, 2026 | $88.87 | $90.35 | $84.96 | $85.88 | -3.81% | 6,016,643 |
| Apr 13, 2026 | $85.00 | $90.18 | $83.57 | $89.28 | +4.21% | 5,079,146 |
| Apr 6, 2026 | $81.65 | $87.00 | $80.50 | $85.67 | +4.27% | 5,665,001 |
| Mar 30, 2026 | $79.30 | $82.88 | $79.30 | $82.16 | +3.44% | 4,902,269 |
| Mar 23, 2026 | $78.83 | $81.77 | $76.28 | $79.43 | +4.25% | 6,267,869 |
| Mar 16, 2026 | $74.25 | $79.72 | $74.22 | $76.19 | +3.79% | 5,853,959 |
| Mar 9, 2026 | $75.66 | $76.96 | $72.05 | $73.41 | -4.38% | 7,317,284 |
| Mar 2, 2026 | $79.29 | $81.76 | $74.57 | $76.77 | -6.15% | 6,259,227 |
| Feb 23, 2026 | $83.07 | $85.36 | $80.85 | $81.80 | -2.93% | 7,315,963 |
| Feb 17, 2026 | $78.35 | $86.94 | $77.92 | $84.27 | +8.37% | 10,632,475 |
| Feb 9, 2026 | $76.71 | $82.00 | $76.17 | $77.76 | +0.61% | 6,179,857 |
| Feb 2, 2026 | $72.72 | $77.52 | $71.64 | $77.29 | +6.18% | 6,065,310 |
| Jan 26, 2026 | $76.88 | $77.30 | $70.59 | $72.79 | -5.92% | 9,566,755 |
| Jan 20, 2026 | $79.03 | $81.19 | $76.01 | $77.37 | -3.54% | 7,014,625 |
| Jan 12, 2026 | $80.26 | $81.48 | $78.38 | $80.21 | -1.11% | 4,985,342 |
| Jan 5, 2026 | $75.29 | $81.37 | $74.58 | $81.11 | +7.76% | 4,661,354 |
| Dec 29, 2025 | $76.33 | $77.52 | $74.39 | $75.27 | -1.80% | 4,031,357 |
| Dec 22, 2025 | $78.21 | $78.49 | $76.10 | $76.65 | -2.49% | 2,975,605 |
| Dec 15, 2025 | $75.67 | $81.63 | $75.59 | $78.61 | +2.42% | 8,750,901 |
| Dec 8, 2025 | $72.01 | $76.98 | $70.87 | $76.75 | +6.42% | 5,720,562 |
| Dec 1, 2025 | $73.00 | $74.56 | $71.81 | $72.12 | -1.48% | 4,728,315 |
| Nov 24, 2025 | $72.74 | $75.13 | $71.43 | $73.20 | +0.66% | 4,370,486 |
| Nov 17, 2025 | $71.95 | $73.60 | $69.21 | $72.72 | +0.89% | 6,863,182 |
| Nov 10, 2025 | $74.20 | $74.89 | $71.50 | $72.08 | -2.24% | 4,661,271 |
| Nov 3, 2025 | $73.06 | $74.71 | $71.43 | $73.73 | +0.41% | 6,898,158 |
| Oct 27, 2025 | $75.29 | $75.29 | $71.37 | $73.43 | -1.78% | 7,653,626 |
| Oct 20, 2025 | $78.67 | $83.58 | $73.89 | $74.76 | -4.46% | 10,778,302 |
| Oct 13, 2025 | $76.32 | $79.32 | $75.29 | $78.25 | +3.19% | 5,118,007 |
| Oct 6, 2025 | $81.20 | $81.83 | $75.65 | $75.83 | -6.97% | 3,893,077 |
| Sep 29, 2025 | $81.77 | $81.77 | $79.41 | $81.51 | +0.06% | 3,709,334 |
| Sep 22, 2025 | $82.55 | $83.73 | $80.40 | $81.46 | -2.02% | 3,733,867 |
| Sep 15, 2025 | $85.75 | $85.86 | $82.05 | $83.14 | -3.11% | 4,914,333 |
| Sep 8, 2025 | $86.21 | $88.48 | $83.61 | $85.81 | -0.64% | 5,043,189 |
| Sep 2, 2025 | $85.68 | $88.27 | $85.10 | $86.36 | -0.29% | 3,608,136 |
| Aug 25, 2025 | $88.39 | $89.18 | $86.12 | $86.61 | -2.66% | 3,289,078 |
| Aug 18, 2025 | $87.83 | $89.60 | $85.39 | $88.98 | +1.22% | 3,189,193 |
| Aug 11, 2025 | $83.89 | $91.44 | $83.28 | $87.91 | +4.70% | 4,805,672 |
| Aug 4, 2025 | $83.99 | $86.84 | $82.54 | $83.96 | +0.16% | 4,217,003 |
| Jul 28, 2025 | $92.21 | $92.69 | $83.02 | $83.83 | -8.88% | 6,479,123 |
| Jul 21, 2025 | $87.17 | $92.17 | $85.04 | $92.00 | +6.05% | 7,901,966 |
| Jul 14, 2025 | $90.71 | $90.95 | $84.68 | $86.75 | -4.67% | 7,118,797 |
| Jul 7, 2025 | $84.00 | $91.08 | $83.45 | $91.00 | +7.69% | 7,348,392 |
| Jun 30, 2025 | $81.81 | $85.00 | $80.45 | $84.50 | +3.21% | 4,264,189 |
| Jun 23, 2025 | $79.87 | $82.14 | $77.37 | $81.87 | +3.20% | 6,402,342 |
| Jun 16, 2025 | $79.84 | $81.83 | $78.58 | $79.33 | +0.25% | 4,693,457 |
| Jun 9, 2025 | $83.93 | $85.09 | $78.82 | $79.13 | -5.14% | 4,397,616 |
| Jun 2, 2025 | $82.26 | $83.87 | $80.65 | $83.42 | +0.77% | 5,316,191 |
| May 26, 2025 | $82.65 | $87.52 | $81.98 | $82.78 | -2.00% | 5,056,358 |
| May 19, 2025 | $87.48 | $88.63 | $82.65 | $84.47 | -4.81% | 3,517,597 |
| May 12, 2025 | $88.23 | $89.66 | $84.76 | $88.74 | +5.32% | 5,607,294 |
| May 5, 2025 | $86.32 | $86.99 | $82.76 | $84.26 | -3.21% | 5,634,045 |
| Apr 28, 2025 | $85.62 | $88.36 | $82.48 | $87.05 | +2.21% | 6,408,181 |
| Apr 21, 2025 | $80.58 | $87.32 | $78.41 | $85.17 | +4.58% | 4,416,753 |
| Apr 14, 2025 | $84.87 | $85.33 | $80.89 | $81.44 | -3.58% | 2,800,890 |
| Apr 7, 2025 | $79.67 | $88.36 | $76.65 | $84.46 | +2.55% | 5,925,146 |
| Mar 31, 2025 | $88.17 | $92.55 | $81.63 | $82.36 | -8.14% | 4,841,376 |
| Mar 24, 2025 | $92.77 | $93.58 | $89.01 | $89.66 | -1.08% | 4,676,978 |
| Mar 17, 2025 | $89.86 | $92.36 | $86.83 | $90.64 | +0.70% | 5,106,372 |
| Mar 10, 2025 | $97.10 | $97.78 | $87.34 | $90.01 | -8.67% | 8,282,183 |
| Mar 3, 2025 | $108.59 | $109.63 | $95.81 | $98.55 | -9.03% | 6,317,279 |
| Feb 24, 2025 | $109.47 | $110.01 | $104.89 | $108.33 | -0.46% | 4,400,704 |
| Feb 18, 2025 | $109.23 | $113.07 | $107.40 | $108.83 | -0.45% | 3,300,252 |
| Feb 10, 2025 | $108.57 | $110.94 | $105.65 | $109.32 | +0.84% | 5,230,722 |
| Feb 3, 2025 | $103.08 | $109.09 | $102.81 | $108.41 | +3.23% | 3,652,972 |
| Jan 27, 2025 | $104.37 | $106.28 | $103.19 | $105.02 | +0.19% | 4,002,425 |
| Jan 21, 2025 | $103.30 | $106.16 | $103.30 | $104.82 | +1.52% | 2,608,498 |
| Jan 13, 2025 | $99.38 | $103.93 | $98.90 | $103.25 | +2.74% | 3,274,004 |
| Jan 6, 2025 | $102.00 | $102.08 | $98.50 | $100.50 | -0.39% | 3,321,287 |
| Dec 30, 2024 | $100.56 | $102.30 | $99.64 | $100.89 | -0.79% | 1,741,696 |
| Dec 23, 2024 | $100.37 | $102.58 | $100.37 | $101.69 | +1.40% | 1,599,063 |
| Dec 16, 2024 | $102.69 | $105.16 | $98.30 | $100.29 | -2.94% | 5,302,206 |
| Dec 9, 2024 | $101.90 | $105.12 | $99.35 | $103.33 | +1.41% | 4,156,396 |
| Dec 2, 2024 | $97.74 | $103.17 | $97.28 | $101.89 | +3.78% | 3,113,457 |
| Nov 25, 2024 | $97.40 | $99.11 | $97.15 | $98.18 | +1.54% | 3,000,979 |
| Nov 18, 2024 | $95.93 | $97.31 | $93.89 | $96.69 | -0.10% | 2,655,844 |
| Nov 11, 2024 | $96.88 | $98.73 | $95.97 | $96.79 | +0.91% | 4,085,747 |
| Nov 4, 2024 | $88.48 | $96.13 | $88.02 | $95.92 | +8.98% | 4,390,640 |
| Oct 28, 2024 | $90.43 | $90.89 | $87.56 | $88.02 | -2.88% | 3,797,546 |
| Oct 21, 2024 | $82.09 | $91.93 | $80.85 | $90.63 | +9.56% | 7,234,273 |
| Oct 14, 2024 | $81.79 | $83.14 | $80.87 | $82.72 | +1.16% | 4,031,601 |
| Oct 7, 2024 | $78.92 | $82.02 | $76.81 | $81.77 | +3.70% | 3,523,434 |
| Sep 30, 2024 | $80.43 | $80.64 | $77.05 | $78.85 | -2.40% | 2,764,720 |
| Sep 23, 2024 | $79.62 | $81.65 | $78.60 | $80.79 | +1.75% | 2,992,846 |
| Sep 16, 2024 | $78.26 | $80.27 | $77.32 | $79.40 | +1.66% | 4,092,985 |
| Sep 9, 2024 | $77.51 | $79.05 | $75.91 | $78.10 | +0.92% | 2,644,631 |
| Sep 3, 2024 | $78.56 | $78.91 | $76.66 | $77.39 | -1.66% | 1,806,740 |
| Aug 26, 2024 | $78.16 | $78.82 | $76.19 | $78.70 | +1.42% | 2,576,733 |
| Aug 19, 2024 | $75.50 | $78.12 | $75.08 | $77.60 | +2.93% | 2,911,073 |
| Aug 12, 2024 | $74.37 | $76.01 | $72.63 | $75.39 | +1.49% | 3,120,831 |
| Aug 5, 2024 | $73.36 | $75.24 | $72.14 | $74.28 | -1.22% | 4,215,441 |
| Jul 29, 2024 | $76.50 | $79.19 | $73.36 | $75.20 | -1.79% | 4,129,693 |
| Jul 22, 2024 | $73.83 | $77.80 | $70.08 | $76.57 | +3.68% | 6,619,050 |
| Jul 15, 2024 | $74.30 | $76.90 | $72.93 | $73.85 | -0.14% | 4,001,597 |
| Jul 8, 2024 | $72.64 | $74.26 | $71.39 | $73.95 | +2.23% | 3,006,762 |
| Jul 1, 2024 | $74.14 | $74.77 | $71.69 | $72.34 | -2.24% | 2,284,179 |
| Jun 24, 2024 | $73.72 | $74.62 | $72.10 | $74.00 | +0.33% | 5,348,022 |
| Jun 17, 2024 | $72.03 | $73.88 | $70.57 | $73.76 | +2.09% | 5,666,398 |
| Jun 10, 2024 | $70.67 | $73.82 | $70.41 | $72.25 | +1.56% | 4,792,772 |
| Jun 3, 2024 | $70.80 | $72.21 | $68.77 | $71.14 | +0.54% | 4,285,491 |
| May 28, 2024 | $70.34 | $70.79 | $67.67 | $70.76 | +0.58% | 2,840,567 |
| May 20, 2024 | $71.00 | $71.63 | $69.30 | $70.35 | -0.90% | 3,413,400 |
| May 13, 2024 | $72.83 | $73.21 | $69.76 | $70.99 | -1.91% | 4,637,093 |
| May 6, 2024 | $73.60 | $75.26 | $71.48 | $72.37 | -1.20% | 3,167,873 |
| Apr 29, 2024 | $73.80 | $74.89 | $72.79 | $73.25 | -0.73% | 3,820,287 |
| Apr 22, 2024 | $70.18 | $76.45 | $69.18 | $73.79 | +5.53% | 5,677,470 |
| Apr 15, 2024 | $72.74 | $72.79 | $69.05 | $69.92 | -3.12% | 3,741,566 |
| Apr 8, 2024 | $73.24 | $74.13 | $72.00 | $72.17 | -1.15% | 2,779,095 |
| Apr 1, 2024 | $76.56 | $76.62 | $72.56 | $73.01 | -4.87% | 3,526,890 |
| Mar 25, 2024 | $76.24 | $77.16 | $75.50 | $76.75 | +1.41% | 2,123,980 |
| Mar 18, 2024 | $78.21 | $78.31 | $75.51 | $75.68 | -3.46% | 4,716,804 |
| Mar 11, 2024 | $75.62 | $80.11 | $74.36 | $78.39 | +3.04% | 6,854,398 |
| Mar 4, 2024 | $75.44 | $78.06 | $74.87 | $76.08 | +0.14% | 3,518,879 |
| Feb 26, 2024 | $79.14 | $79.46 | $75.86 | $75.97 | -4.43% | 3,074,848 |
| Feb 20, 2024 | $78.42 | $80.94 | $78.42 | $79.49 | +1.02% | 2,183,173 |
| Feb 12, 2024 | $79.90 | $80.14 | $77.18 | $78.69 | -1.51% | 2,604,304 |
| Feb 5, 2024 | $78.55 | $80.67 | $77.80 | $79.90 | +1.18% | 1,993,827 |
| Jan 29, 2024 | $79.58 | $80.30 | $77.69 | $78.97 | -0.98% | 2,665,957 |
| Jan 22, 2024 | $80.52 | $80.59 | $77.77 | $79.75 | -0.81% | 3,283,921 |
| Jan 16, 2024 | $79.75 | $80.64 | $78.92 | $80.40 | +0.21% | 1,553,626 |
| Jan 8, 2024 | $80.10 | $81.51 | $79.89 | $80.23 | +0.25% | 2,775,924 |
| Jan 2, 2024 | $80.24 | $81.13 | $78.63 | $80.03 | -0.47% | 2,630,269 |
| Dec 26, 2023 | $79.40 | $81.32 | $79.40 | $80.41 | +0.94% | 1,503,404 |
| Dec 18, 2023 | $78.00 | $80.41 | $77.61 | $79.66 | +2.29% | 3,348,149 |
| Dec 11, 2023 | $78.59 | $81.73 | $77.17 | $77.88 | -0.56% | 7,437,233 |
| Dec 4, 2023 | $79.06 | $79.64 | $77.02 | $78.32 | -0.85% | 3,708,598 |
| Nov 27, 2023 | $78.01 | $79.04 | $77.11 | $78.99 | +1.17% | 4,504,896 |
| Nov 20, 2023 | $78.03 | $78.68 | $77.11 | $78.08 | -0.01% | 2,044,586 |
| Nov 13, 2023 | $76.58 | $78.45 | $75.84 | $78.09 | +1.75% | 4,290,756 |
| Nov 6, 2023 | $74.92 | $76.94 | $74.02 | $76.75 | +2.72% | 4,649,207 |
| Oct 30, 2023 | $71.98 | $75.16 | $70.83 | $74.72 | +5.34% | 4,220,968 |
| Oct 23, 2023 | $73.50 | $74.90 | $70.35 | $70.93 | -3.71% | 6,179,173 |
| Oct 16, 2023 | $68.17 | $78.49 | $68.17 | $73.66 | +9.11% | 10,032,584 |
| Oct 9, 2023 | $66.91 | $70.22 | $65.63 | $67.51 | -0.10% | 3,309,813 |
| Oct 2, 2023 | $69.87 | $70.08 | $66.50 | $67.58 | -2.82% | 3,463,167 |
| Sep 25, 2023 | $71.40 | $72.08 | $69.07 | $69.54 | -3.08% | 4,333,184 |
| Sep 18, 2023 | $74.37 | $75.00 | $71.71 | $71.75 | -3.63% | 3,758,072 |
| Sep 11, 2023 | $76.94 | $77.23 | $73.86 | $74.45 | -2.76% | 4,174,425 |
| Sep 5, 2023 | $76.87 | $76.90 | $74.77 | $76.56 | -0.71% | 2,053,405 |
| Aug 28, 2023 | $73.37 | $77.26 | $73.37 | $77.11 | +5.14% | 3,076,499 |
| Aug 21, 2023 | $74.15 | $74.90 | $72.62 | $73.34 | -1.23% | 2,522,191 |
| Aug 14, 2023 | $76.37 | $76.56 | $73.28 | $74.25 | -2.98% | 3,583,322 |
| Aug 7, 2023 | $75.65 | $77.55 | $74.36 | $76.53 | +1.59% | 2,967,668 |
| Jul 31, 2023 | $77.91 | $78.93 | $74.59 | $75.33 | -3.51% | 4,180,525 |
| Jul 24, 2023 | $74.69 | $78.14 | $72.78 | $78.07 | +4.22% | 6,226,232 |
| Jul 17, 2023 | $73.34 | $75.91 | $73.34 | $74.91 | +1.55% | 3,798,042 |
| Jul 10, 2023 | $69.76 | $74.95 | $69.58 | $73.77 | +5.75% | 6,635,423 |
| Jul 3, 2023 | $68.35 | $70.59 | $67.05 | $69.76 | +1.74% | 3,009,022 |
| Jun 26, 2023 | $66.03 | $69.45 | $65.54 | $68.57 | +3.22% | 3,412,347 |
| Jun 20, 2023 | $68.70 | $68.73 | $65.77 | $66.43 | -3.54% | 4,656,558 |
| Jun 12, 2023 | $72.02 | $72.21 | $68.75 | $68.87 | -3.95% | 4,460,241 |
| Jun 5, 2023 | $71.45 | $74.57 | $71.12 | $71.70 | -0.35% | 5,380,972 |
| May 30, 2023 | $70.47 | $72.15 | $67.04 | $71.95 | +2.10% | 4,065,227 |
| May 22, 2023 | $66.22 | $73.90 | $63.69 | $70.47 | +6.19% | 11,578,218 |
| May 15, 2023 | $65.11 | $67.45 | $64.73 | $66.36 | +2.17% | 5,074,483 |
| May 8, 2023 | $68.54 | $68.93 | $64.66 | $64.95 | -4.92% | 4,999,076 |
| May 1, 2023 | $68.10 | $69.86 | $66.97 | $68.31 | +0.13% | 5,158,136 |
| Apr 24, 2023 | $69.11 | $69.51 | $64.93 | $68.22 | -1.06% | 6,773,931 |
| Apr 17, 2023 | $66.78 | $69.08 | $66.61 | $68.95 | +3.20% | 4,716,633 |
| Apr 10, 2023 | $66.62 | $67.93 | $66.05 | $66.81 | -0.13% | 4,798,341 |
| Apr 3, 2023 | $67.65 | $67.83 | $66.21 | $66.90 | -1.40% | 4,044,246 |
| Mar 27, 2023 | $65.98 | $68.18 | $64.05 | $67.85 | +4.48% | 5,583,027 |
| Mar 20, 2023 | $67.00 | $70.50 | $64.03 | $64.94 | -2.30% | 7,188,239 |
| Mar 13, 2023 | $69.46 | $69.94 | $65.91 | $66.47 | -6.42% | 5,299,990 |
| Mar 6, 2023 | $78.40 | $78.97 | $70.71 | $71.03 | -9.23% | 3,610,480 |
| Feb 27, 2023 | $77.99 | $79.36 | $76.98 | $78.25 | +1.48% | 2,705,572 |
| Feb 21, 2023 | $77.02 | $78.16 | $75.91 | $77.11 | -0.30% | 2,470,877 |
| Feb 13, 2023 | $76.62 | $81.00 | $76.00 | $77.34 | +0.94% | 5,482,612 |
| Feb 6, 2023 | $77.87 | $79.91 | $76.34 | $76.62 | -2.21% | 2,798,111 |
| Jan 30, 2023 | $76.37 | $79.28 | $75.81 | $78.35 | +2.00% | 3,082,429 |
| Jan 23, 2023 | $75.38 | $78.07 | $74.76 | $76.81 | +1.96% | 2,970,733 |
| Jan 17, 2023 | $73.35 | $75.63 | $72.19 | $75.33 | +2.31% | 2,617,588 |
| Jan 9, 2023 | $71.64 | $73.83 | $69.45 | $73.63 | +2.51% | 3,452,536 |
| Jan 3, 2023 | $71.92 | $72.31 | $69.55 | $71.83 | +0.73% | 3,274,125 |
| Dec 27, 2022 | $70.24 | $71.48 | $69.35 | $71.31 | +1.62% | 2,583,746 |
| Dec 19, 2022 | $70.50 | $70.91 | $67.67 | $70.17 | -0.31% | 3,818,857 |
| Dec 12, 2022 | $72.24 | $73.81 | $69.39 | $70.39 | -2.47% | 5,534,973 |
| Dec 5, 2022 | $72.53 | $72.53 | $69.99 | $72.17 | -0.81% | 2,813,732 |
| Nov 28, 2022 | $72.90 | $74.45 | $71.23 | $72.76 | -0.75% | 4,033,730 |
| Nov 21, 2022 | $73.05 | $74.59 | $72.57 | $73.31 | +0.04% | 1,709,407 |
| Nov 14, 2022 | $72.80 | $74.12 | $71.89 | $73.28 | -0.10% | 3,461,417 |
| Nov 7, 2022 | $72.44 | $74.84 | $69.96 | $73.35 | +1.93% | 5,579,613 |
| Oct 31, 2022 | $75.84 | $76.90 | $71.18 | $71.96 | -5.51% | 4,928,443 |
| Oct 24, 2022 | $70.29 | $76.36 | $69.47 | $76.16 | +8.54% | 4,726,057 |
| Oct 17, 2022 | $67.91 | $71.41 | $67.78 | $70.17 | +4.59% | 4,446,377 |
| Oct 10, 2022 | $63.67 | $68.76 | $62.80 | $67.09 | +5.95% | 4,686,206 |
| Oct 3, 2022 | $62.05 | $64.99 | $60.74 | $63.32 | +3.21% | 3,422,366 |
| Sep 26, 2022 | $60.02 | $63.84 | $58.82 | $61.35 | +2.76% | 6,084,160 |
| Sep 19, 2022 | $64.09 | $66.53 | $58.90 | $59.70 | -7.57% | 5,870,380 |
| Sep 12, 2022 | $69.28 | $69.84 | $64.43 | $64.59 | -6.08% | 6,681,080 |
| Sep 6, 2022 | $65.76 | $68.90 | $63.00 | $68.77 | +5.06% | 2,950,889 |
| Aug 29, 2022 | $65.87 | $67.53 | $62.94 | $65.46 | -1.92% | 5,086,018 |
| Aug 22, 2022 | $68.59 | $70.80 | $66.71 | $66.74 | -4.82% | 2,836,702 |
| Aug 15, 2022 | $70.51 | $72.48 | $69.91 | $70.12 | -1.35% | 2,832,450 |
| Aug 8, 2022 | $68.56 | $71.67 | $67.69 | $71.08 | +4.73% | 3,502,615 |
| Aug 1, 2022 | $68.55 | $69.62 | $67.19 | $67.87 | -2.22% | 2,627,944 |
| Jul 25, 2022 | $70.46 | $72.31 | $67.42 | $69.41 | -0.79% | 5,014,416 |
| Jul 18, 2022 | $66.54 | $70.83 | $65.95 | $69.96 | +6.16% | 3,063,402 |
| Jul 11, 2022 | $65.21 | $67.18 | $63.96 | $65.90 | +0.55% | 2,577,648 |
| Jul 5, 2022 | $65.62 | $67.47 | $64.43 | $65.54 | -2.54% | 2,740,488 |
| Jun 27, 2022 | $68.33 | $70.62 | $64.39 | $67.25 | -2.21% | 3,309,430 |
| Jun 21, 2022 | $68.12 | $68.86 | $62.89 | $68.77 | +2.73% | 5,088,613 |
| Jun 13, 2022 | $71.68 | $72.48 | $65.86 | $66.94 | -9.45% | 6,083,973 |
| Jun 6, 2022 | $81.44 | $82.04 | $73.43 | $73.93 | -8.04% | 3,380,385 |
| May 31, 2022 | $80.75 | $81.71 | $77.56 | $80.39 | -0.16% | 2,564,208 |
| May 23, 2022 | $75.47 | $80.96 | $72.22 | $80.52 | +7.91% | 3,092,813 |
| May 16, 2022 | $76.97 | $79.72 | $73.11 | $74.62 | -3.53% | 3,628,335 |
| May 9, 2022 | $80.61 | $81.91 | $72.87 | $77.35 | -5.98% | 5,048,090 |
| May 2, 2022 | $88.59 | $89.34 | $80.99 | $82.27 | -6.47% | 3,683,571 |
| Apr 25, 2022 | $87.08 | $91.66 | $85.90 | $87.96 | +1.12% | 3,327,437 |
| Apr 18, 2022 | $86.41 | $93.86 | $86.20 | $86.99 | +0.36% | 3,169,351 |
| Apr 11, 2022 | $79.85 | $87.35 | $79.73 | $86.68 | +7.99% | 2,469,867 |
| Apr 4, 2022 | $84.48 | $85.66 | $80.17 | $80.27 | -5.05% | 2,732,201 |
| Mar 28, 2022 | $85.15 | $87.46 | $83.49 | $84.54 | -0.32% | 2,994,058 |
| Mar 21, 2022 | $84.75 | $86.90 | $82.54 | $84.81 | -0.95% | 3,308,550 |
| Mar 14, 2022 | $82.80 | $87.88 | $80.06 | $85.62 | +3.42% | 4,528,544 |
| Mar 7, 2022 | $85.05 | $85.05 | $75.23 | $82.79 | -2.05% | 6,190,228 |
| Feb 28, 2022 | $85.83 | $88.33 | $82.60 | $84.52 | -3.26% | 4,229,434 |
| Feb 22, 2022 | $87.38 | $87.79 | $79.50 | $87.37 | -0.40% | 3,563,140 |
| Feb 14, 2022 | $87.38 | $93.72 | $85.92 | $87.72 | +0.71% | 6,191,088 |
| Feb 7, 2022 | $84.53 | $91.20 | $83.95 | $87.10 | +3.70% | 4,832,371 |
| Jan 31, 2022 | $82.50 | $86.62 | $82.03 | $83.99 | +1.56% | 4,274,169 |
| Jan 24, 2022 | $79.99 | $85.92 | $78.03 | $82.70 | +1.50% | 3,675,260 |
| Jan 18, 2022 | $84.88 | $85.22 | $80.53 | $81.48 | -5.02% | 2,183,769 |
| Jan 10, 2022 | $88.19 | $88.19 | $84.47 | $85.79 | -3.04% | 2,509,369 |
| Jan 3, 2022 | $89.90 | $91.41 | $87.53 | $88.48 | -1.31% | 3,002,992 |
| Dec 27, 2021 | $87.73 | $90.90 | $87.32 | $89.65 | +1.52% | 3,429,734 |
| Dec 20, 2021 | $78.90 | $88.85 | $78.71 | $88.31 | +8.74% | 3,423,933 |
| Dec 13, 2021 | $81.84 | $82.14 | $77.33 | $81.21 | -1.71% | 6,691,027 |
| Dec 6, 2021 | $79.49 | $83.46 | $79.00 | $82.62 | +5.73% | 5,022,523 |
| Nov 29, 2021 | $83.24 | $83.47 | $76.19 | $78.14 | -4.53% | 6,503,208 |
| Nov 22, 2021 | $88.00 | $88.20 | $78.03 | $81.85 | -6.41% | 2,524,137 |
| Nov 15, 2021 | $85.94 | $88.06 | $84.68 | $87.46 | +2.74% | 2,410,807 |
| Nov 8, 2021 | $87.70 | $87.70 | $84.20 | $85.13 | -2.08% | 2,576,813 |
| Nov 1, 2021 | $85.31 | $89.48 | $82.89 | $86.94 | +2.92% | 3,137,837 |
| Oct 25, 2021 | $82.21 | $86.12 | $80.44 | $84.47 | +3.02% | 3,764,605 |
| Oct 18, 2021 | $83.07 | $83.58 | $80.81 | $81.99 | -1.69% | 2,502,658 |
| Oct 11, 2021 | $83.50 | $84.78 | $82.61 | $83.40 | -0.06% | 2,671,989 |
| Oct 4, 2021 | $80.68 | $84.21 | $79.78 | $83.45 | +4.04% | 3,214,367 |
| Sep 27, 2021 | $78.52 | $81.10 | $76.92 | $80.21 | +3.16% | 3,659,368 |
| Sep 20, 2021 | $71.58 | $77.96 | $70.29 | $77.75 | +7.02% | 3,256,874 |
| Sep 13, 2021 | $71.98 | $74.87 | $70.75 | $72.65 | +1.68% | 4,135,388 |
| Sep 7, 2021 | $70.58 | $72.27 | $70.32 | $71.45 | +0.34% | 1,751,823 |
| Aug 30, 2021 | $73.73 | $73.76 | $70.31 | $71.21 | -3.17% | 3,168,537 |
| Aug 23, 2021 | $69.52 | $74.15 | $68.53 | $73.54 | +6.29% | 2,714,455 |
| Aug 16, 2021 | $70.38 | $71.09 | $66.55 | $69.19 | -2.80% | 2,347,794 |
| Aug 9, 2021 | $70.65 | $72.48 | $69.55 | $71.18 | +0.11% | 1,719,947 |
| Aug 2, 2021 | $72.60 | $73.72 | $68.21 | $71.10 | -1.33% | 2,759,498 |
| Jul 26, 2021 | $70.14 | $75.54 | $68.88 | $72.06 | +3.24% | 3,802,215 |
| Jul 19, 2021 | $66.20 | $70.66 | $65.24 | $69.80 | +2.38% | 2,554,810 |
| Jul 12, 2021 | $71.22 | $72.22 | $68.05 | $68.18 | -5.44% | 2,428,500 |
| Jul 6, 2021 | $74.09 | $74.18 | $69.86 | $72.10 | -2.69% | 2,652,062 |
| Jun 28, 2021 | $72.80 | $74.27 | $71.16 | $74.09 | +1.53% | 2,308,171 |
| Jun 21, 2021 | $73.59 | $74.51 | $72.58 | $72.97 | -0.30% | 3,263,947 |
| Jun 14, 2021 | $75.55 | $76.02 | $72.23 | $73.19 | -3.00% | 3,782,898 |
| Jun 7, 2021 | $75.75 | $78.13 | $74.35 | $75.45 | -0.30% | 2,770,374 |
| Jun 1, 2021 | $75.79 | $76.35 | $73.65 | $75.68 | +0.83% | 2,062,083 |
| May 24, 2021 | $75.39 | $76.49 | $73.59 | $75.06 | +0.39% | 3,354,460 |
| May 17, 2021 | $75.23 | $76.14 | $73.12 | $74.77 | -0.97% | 3,312,891 |
| May 10, 2021 | $74.35 | $75.58 | $70.49 | $75.50 | +1.26% | 4,730,037 |
| May 3, 2021 | $73.35 | $74.61 | $71.53 | $74.56 | +1.98% | 2,599,682 |
| Apr 26, 2021 | $74.81 | $76.05 | $72.75 | $73.11 | -1.31% | 3,245,315 |
| Apr 19, 2021 | $74.63 | $75.10 | $70.63 | $74.08 | -0.18% | 3,528,426 |
| Apr 12, 2021 | $72.69 | $74.91 | $72.04 | $74.21 | +2.81% | 2,592,116 |
| Apr 5, 2021 | $72.96 | $73.91 | $71.38 | $72.18 | +0.61% | 2,789,136 |
| Mar 29, 2021 | $70.24 | $71.84 | $68.44 | $71.74 | +1.89% | 2,304,277 |
| Mar 22, 2021 | $69.00 | $70.86 | $65.00 | $70.41 | +2.13% | 4,254,479 |
| Mar 15, 2021 | $69.94 | $71.46 | $67.43 | $68.94 | -0.36% | 4,679,037 |
| Mar 8, 2021 | $66.00 | $69.58 | $65.10 | $69.19 | +6.28% | 4,796,751 |
| Mar 1, 2021 | $66.64 | $66.64 | $60.86 | $65.10 | -0.28% | 4,859,680 |
| Feb 22, 2021 | $63.20 | $68.30 | $63.02 | $65.28 | +2.82% | 4,601,043 |
| Feb 16, 2021 | $60.31 | $64.04 | $58.55 | $63.49 | +5.47% | 5,049,370 |
| Feb 8, 2021 | $62.54 | $63.41 | $58.44 | $60.20 | -2.86% | 4,708,184 |
| Feb 1, 2021 | $58.88 | $62.50 | $58.01 | $61.97 | +6.53% | 2,908,797 |
| Jan 25, 2021 | $59.39 | $60.80 | $56.70 | $58.17 | -2.87% | 3,540,938 |
| Jan 19, 2021 | $61.40 | $62.50 | $59.42 | $59.89 | -1.42% | 2,011,965 |
| Jan 11, 2021 | $60.01 | $63.33 | $59.73 | $60.75 | -0.16% | 2,778,249 |
| Jan 4, 2021 | $59.42 | $62.76 | $57.24 | $60.85 | +2.37% | 4,062,333 |
| Dec 28, 2020 | $56.60 | $59.94 | $56.13 | $59.44 | +5.61% | 2,294,976 |
| Dec 21, 2020 | $54.44 | $56.52 | $53.58 | $56.28 | +1.06% | 2,502,774 |
| Dec 14, 2020 | $57.80 | $57.80 | $55.28 | $55.69 | -2.50% | 2,917,935 |
| Dec 7, 2020 | $59.08 | $59.24 | $57.07 | $57.12 | -4.63% | 2,350,984 |
| Nov 30, 2020 | $57.97 | $59.96 | $55.57 | $59.89 | +3.29% | 2,775,651 |
| Nov 23, 2020 | $55.28 | $59.56 | $54.57 | $57.98 | +6.00% | 2,086,535 |
| Nov 16, 2020 | $56.73 | $57.36 | $53.88 | $54.70 | +0.40% | 3,404,027 |
| Nov 9, 2020 | $58.03 | $60.43 | $51.96 | $54.48 | +5.44% | 4,798,410 |
| Nov 2, 2020 | $46.74 | $53.30 | $46.51 | $51.67 | +11.09% | 2,854,080 |
| Oct 26, 2020 | $51.40 | $51.53 | $45.23 | $46.51 | -11.16% | 4,523,764 |
| Oct 19, 2020 | $50.43 | $53.53 | $49.17 | $52.35 | +4.12% | 3,363,549 |
| Oct 12, 2020 | $51.93 | $51.96 | $48.81 | $50.28 | -3.25% | 2,572,412 |
| Oct 5, 2020 | $50.69 | $53.78 | $49.93 | $51.97 | +3.38% | 3,720,989 |
| Sep 28, 2020 | $50.66 | $51.80 | $49.24 | $50.27 | +2.01% | 4,072,533 |
| Sep 21, 2020 | $51.32 | $51.32 | $46.65 | $49.28 | -7.09% | 4,891,063 |
| Sep 14, 2020 | $53.15 | $55.54 | $52.31 | $53.04 | +0.70% | 5,721,036 |
| Sep 8, 2020 | $51.87 | $53.68 | $51.21 | $52.67 | -0.75% | 2,730,131 |
| Aug 31, 2020 | $54.12 | $54.21 | $51.52 | $53.07 | -2.59% | 2,873,636 |
| Aug 24, 2020 | $51.29 | $54.68 | $50.86 | $54.48 | +8.20% | 5,419,124 |
| Aug 17, 2020 | $50.74 | $51.05 | $48.22 | $50.35 | -0.83% | 2,945,291 |
| Aug 10, 2020 | $48.95 | $51.98 | $47.63 | $50.77 | +3.89% | 3,835,250 |
| Aug 3, 2020 | $44.19 | $49.00 | $43.25 | $48.87 | +10.67% | 4,007,256 |
| Jul 27, 2020 | $45.44 | $47.34 | $42.00 | $44.16 | -3.39% | 5,736,948 |
| Jul 20, 2020 | $45.85 | $47.76 | $44.78 | $45.71 | -1.36% | 3,175,856 |
| Jul 13, 2020 | $43.00 | $47.09 | $41.17 | $46.34 | +9.34% | 3,266,402 |
| Jul 6, 2020 | $44.99 | $45.79 | $41.35 | $42.38 | -3.37% | 4,615,227 |
| Jun 29, 2020 | $41.08 | $45.15 | $40.57 | $43.86 | +7.26% | 4,454,718 |
| Jun 22, 2020 | $45.41 | $46.40 | $39.70 | $40.89 | -10.82% | 8,136,388 |
| Jun 15, 2020 | $42.20 | $48.48 | $41.79 | $45.85 | +2.18% | 7,127,841 |
| Jun 8, 2020 | $53.13 | $53.88 | $43.15 | $44.87 | -13.50% | 5,894,041 |
| Jun 1, 2020 | $46.13 | $54.98 | $46.02 | $51.87 | +12.93% | 6,311,285 |
| May 26, 2020 | $49.86 | $51.14 | $45.37 | $45.93 | -2.21% | 4,272,038 |
| May 18, 2020 | $43.56 | $47.61 | $43.02 | $46.97 | +14.12% | 5,706,411 |
| May 11, 2020 | $42.44 | $43.15 | $37.16 | $41.16 | -5.38% | 6,330,732 |
| May 4, 2020 | $34.87 | $44.40 | $34.01 | $43.50 | +20.33% | 7,110,233 |
| Apr 27, 2020 | $35.26 | $41.79 | $34.79 | $36.15 | +4.97% | 6,213,901 |
| Apr 20, 2020 | $33.70 | $35.24 | $31.26 | $34.44 | -1.82% | 3,861,883 |
| Apr 13, 2020 | $34.34 | $36.71 | $31.50 | $35.08 | +2.21% | 6,041,935 |
| Apr 6, 2020 | $28.73 | $36.25 | $28.23 | $34.32 | +30.54% | 7,743,430 |
| Mar 30, 2020 | $31.61 | $34.11 | $25.51 | $26.29 | -17.77% | 5,166,726 |
| Mar 23, 2020 | $25.42 | $37.07 | $23.91 | $31.97 | +25.18% | 9,664,344 |
| Mar 16, 2020 | $34.00 | $35.40 | $14.50 | $25.54 | -34.61% | 13,878,742 |
| Mar 9, 2020 | $43.00 | $45.93 | $32.71 | $39.06 | -19.79% | 9,589,944 |
| Mar 2, 2020 | $50.84 | $53.10 | $47.34 | $48.70 | -4.42% | 9,012,351 |
| Feb 24, 2020 | $56.84 | $57.44 | $49.22 | $50.95 | -13.73% | 10,138,499 |
| Feb 18, 2020 | $58.86 | $60.31 | $57.77 | $59.06 | +0.22% | 3,064,708 |
| Feb 10, 2020 | $58.52 | $60.39 | $57.59 | $58.93 | +0.17% | 4,428,153 |
| Feb 3, 2020 | $57.31 | $61.16 | $57.31 | $58.83 | +2.90% | 2,343,341 |
| Jan 27, 2020 | $57.26 | $59.41 | $56.27 | $57.17 | -2.44% | 2,642,840 |
| Jan 21, 2020 | $60.73 | $61.11 | $58.11 | $58.60 | -4.42% | 3,465,284 |
| Jan 13, 2020 | $59.89 | $61.52 | $59.51 | $61.31 | +2.77% | 3,121,754 |
| Jan 6, 2020 | $61.37 | $61.79 | $59.44 | $59.66 | -3.59% | 3,990,667 |
| Dec 30, 2019 | $63.14 | $63.43 | $61.39 | $61.88 | -2.12% | 2,285,373 |
| Dec 23, 2019 | $62.06 | $63.66 | $61.77 | $63.22 | +2.13% | 1,712,197 |
| Dec 16, 2019 | $59.74 | $62.63 | $59.74 | $61.90 | +4.19% | 5,401,032 |
| Dec 9, 2019 | $58.13 | $59.60 | $57.49 | $59.41 | +2.40% | 3,189,219 |
| Dec 2, 2019 | $57.85 | $58.20 | $55.27 | $58.02 | +0.16% | 3,733,675 |
| Nov 25, 2019 | $57.47 | $58.72 | $56.94 | $57.93 | +1.42% | 2,850,700 |
| Nov 18, 2019 | $55.54 | $57.34 | $55.07 | $57.12 | +2.96% | 4,283,000 |
| Nov 11, 2019 | $55.23 | $55.75 | $53.79 | $55.48 | -0.54% | 2,287,291 |
| Nov 4, 2019 | $55.26 | $55.95 | $54.61 | $55.78 | +1.62% | 3,013,421 |
| Oct 28, 2019 | $52.98 | $54.95 | $52.09 | $54.89 | +3.57% | 5,505,066 |
| Oct 21, 2019 | $51.35 | $53.10 | $50.08 | $53.00 | +4.33% | 3,177,306 |
| Oct 14, 2019 | $49.67 | $51.33 | $49.12 | $50.80 | +1.76% | 2,326,831 |
| Oct 7, 2019 | $51.07 | $51.60 | $48.53 | $49.92 | -2.39% | 4,405,846 |
| Sep 30, 2019 | $51.24 | $52.64 | $50.01 | $51.14 | -0.25% | 4,497,010 |
| Sep 23, 2019 | $52.97 | $53.53 | $50.91 | $51.27 | -3.66% | 3,241,563 |
| Sep 16, 2019 | $53.34 | $53.62 | $52.49 | $53.22 | -0.93% | 3,623,107 |
| Sep 9, 2019 | $52.30 | $54.73 | $51.93 | $53.72 | +3.03% | 4,643,759 |
| Sep 3, 2019 | $51.07 | $53.08 | $50.71 | $52.14 | +1.48% | 2,806,807 |
| Aug 26, 2019 | $50.20 | $51.84 | $49.25 | $51.38 | +3.03% | 3,149,710 |
| Aug 19, 2019 | $51.15 | $51.76 | $49.63 | $49.87 | -0.14% | 5,058,138 |
| Aug 12, 2019 | $54.18 | $55.41 | $49.14 | $49.94 | -8.38% | 6,936,492 |
| Aug 5, 2019 | $54.42 | $55.22 | $52.81 | $54.51 | -2.14% | 3,785,736 |
| Jul 29, 2019 | $56.71 | $58.78 | $55.17 | $55.70 | -1.82% | 6,012,405 |
| Jul 22, 2019 | $58.96 | $59.84 | $56.26 | $56.73 | -3.50% | 6,287,205 |
| Jul 15, 2019 | $60.76 | $61.49 | $58.74 | $58.79 | -3.18% | 2,877,507 |
| Jul 8, 2019 | $60.18 | $61.47 | $59.05 | $60.72 | +0.70% | 3,929,492 |
| Jul 1, 2019 | $56.43 | $60.63 | $56.03 | $60.30 | +8.18% | 5,013,657 |
| Jun 24, 2019 | $55.59 | $56.30 | $55.20 | $55.74 | -0.14% | 5,043,023 |
| Jun 17, 2019 | $56.60 | $57.42 | $55.75 | $55.82 | -1.20% | 5,404,386 |
| Jun 10, 2019 | $56.62 | $57.03 | $55.69 | $56.50 | +0.23% | 3,442,199 |
| Jun 3, 2019 | $53.23 | $56.68 | $52.42 | $56.37 | +5.68% | 4,383,408 |
| May 28, 2019 | $54.75 | $54.93 | $52.79 | $53.34 | -2.27% | 3,713,033 |
| May 20, 2019 | $54.86 | $56.03 | $53.69 | $54.58 | -1.46% | 6,128,421 |
| May 13, 2019 | $54.87 | $56.03 | $53.42 | $55.39 | -0.65% | 3,906,698 |
| May 6, 2019 | $55.67 | $56.96 | $54.31 | $55.75 | -1.47% | 3,697,667 |
| Apr 29, 2019 | $55.02 | $57.26 | $54.52 | $56.58 | +3.12% | 5,521,519 |
| Apr 22, 2019 | $53.54 | $54.98 | $53.45 | $54.87 | +2.06% | 2,748,218 |
| Apr 15, 2019 | $53.71 | $55.27 | $53.23 | $53.76 | -0.02% | 3,213,274 |
| Apr 8, 2019 | $51.22 | $54.35 | $50.55 | $53.77 | +4.73% | 5,266,253 |
| Apr 1, 2019 | $50.34 | $51.87 | $50.15 | $51.34 | +2.70% | 3,645,230 |
| Mar 25, 2019 | $50.22 | $50.60 | $49.14 | $49.99 | -0.93% | 3,509,806 |
| Mar 18, 2019 | $51.33 | $52.25 | $50.40 | $50.46 | -1.52% | 3,777,415 |
| Mar 11, 2019 | $52.13 | $52.50 | $50.78 | $51.24 | -1.46% | 4,805,469 |
| Mar 4, 2019 | $53.60 | $54.49 | $51.47 | $52.00 | -2.75% | 4,891,268 |
| Feb 25, 2019 | $54.52 | $54.87 | $52.23 | $53.47 | -1.51% | 6,303,708 |
| Feb 19, 2019 | $51.81 | $54.32 | $51.80 | $54.29 | +4.71% | 4,641,501 |
| Feb 11, 2019 | $50.46 | $52.48 | $50.17 | $51.85 | +2.53% | 8,664,057 |
| Feb 4, 2019 | $50.77 | $51.75 | $50.38 | $50.57 | -0.34% | 8,080,168 |
| Jan 28, 2019 | $49.25 | $51.33 | $48.26 | $50.74 | +2.61% | 9,060,760 |
| Jan 22, 2019 | $49.80 | $49.90 | $48.09 | $49.45 | -1.06% | 3,792,682 |
| Jan 14, 2019 | $48.12 | $50.16 | $48.11 | $49.98 | +2.84% | 2,605,035 |
| Jan 7, 2019 | $46.63 | $48.79 | $46.51 | $48.60 | +4.14% | 2,976,794 |
| Dec 31, 2018 | $45.05 | $46.83 | $43.59 | $46.67 | +3.60% | 3,026,845 |
| Dec 24, 2018 | $43.56 | $45.76 | $43.03 | $45.05 | +2.39% | 3,039,457 |
| Dec 17, 2018 | $47.65 | $48.48 | $43.73 | $44.00 | -7.91% | 7,491,307 |
| Dec 10, 2018 | $49.62 | $50.12 | $47.36 | $47.78 | -3.63% | 3,850,730 |
| Dec 3, 2018 | $50.50 | $51.54 | $49.10 | $49.58 | -1.10% | 4,035,878 |
| Nov 26, 2018 | $48.05 | $50.50 | $47.76 | $50.13 | +5.80% | 4,480,037 |
| Nov 19, 2018 | $47.17 | $47.97 | $46.12 | $47.38 | +0.04% | 1,838,780 |
| Nov 12, 2018 | $47.68 | $47.95 | $45.69 | $47.36 | -0.88% | 4,062,615 |
| Nov 5, 2018 | $49.37 | $49.89 | $47.62 | $47.78 | -3.44% | 4,652,992 |
| Oct 29, 2018 | $46.06 | $50.87 | $44.97 | $49.48 | +8.39% | 7,015,641 |
| Oct 22, 2018 | $48.23 | $48.71 | $43.54 | $45.65 | -4.90% | 6,045,496 |
| Oct 15, 2018 | $50.46 | $51.72 | $47.94 | $48.00 | -5.46% | 4,169,986 |
| Oct 8, 2018 | $52.18 | $53.41 | $49.68 | $50.77 | -3.20% | 5,635,234 |
| Oct 1, 2018 | $55.78 | $56.32 | $51.83 | $52.45 | -5.61% | 4,718,406 |
| Sep 24, 2018 | $55.13 | $56.74 | $54.11 | $55.57 | +0.80% | 3,444,435 |
| Sep 17, 2018 | $56.57 | $57.13 | $54.99 | $55.13 | -2.73% | 4,043,019 |
| Sep 10, 2018 | $55.57 | $57.61 | $54.29 | $56.68 | +2.55% | 4,253,827 |
| Sep 4, 2018 | $56.58 | $57.16 | $53.43 | $55.27 | -2.61% | 3,052,537 |
| Aug 27, 2018 | $55.89 | $57.74 | $55.53 | $56.75 | +2.07% | 2,573,017 |
| Aug 20, 2018 | $57.46 | $58.03 | $54.86 | $55.60 | -3.19% | 2,669,201 |
| Aug 13, 2018 | $56.00 | $57.67 | $54.41 | $57.43 | +1.99% | 3,245,648 |
| Aug 6, 2018 | $60.74 | $62.38 | $55.79 | $56.31 | -7.35% | 5,624,732 |
| Jul 30, 2018 | $57.30 | $61.88 | $56.52 | $60.78 | +5.85% | 4,228,793 |
| Jul 23, 2018 | $58.12 | $58.97 | $55.87 | $57.42 | -1.58% | 3,436,545 |
| Jul 16, 2018 | $58.75 | $59.30 | $57.50 | $58.34 | -0.63% | 3,014,385 |
| Jul 9, 2018 | $59.81 | $60.49 | $57.77 | $58.71 | -1.26% | 4,308,501 |
| Jul 2, 2018 | $58.60 | $60.10 | $57.16 | $59.46 | +1.07% | 3,077,295 |
| Jun 25, 2018 | $62.43 | $63.00 | $57.96 | $58.83 | -7.18% | 8,939,797 |
| Jun 18, 2018 | $60.75 | $63.95 | $60.75 | $63.38 | +2.49% | 7,958,557 |
| Jun 11, 2018 | $62.46 | $62.86 | $59.35 | $61.84 | -1.65% | 10,561,065 |
| Jun 4, 2018 | $61.70 | $66.95 | $60.30 | $62.88 | +2.41% | 14,555,741 |
| May 29, 2018 | $57.29 | $65.00 | $57.29 | $61.40 | +6.50% | 5,644,608 |
| May 21, 2018 | $65.00 | $65.00 | $57.50 | $57.65 | -11.31% | 343,722 |
| May 18, 2018 | $65.00 | $65.00 | $65.00 | $65.00 | +9601.49% | 100 |
| Sep 15, 2014 | $0.61 | $0.67 | $0.54 | $0.67 | 0.00% | 170,466 |
| Sep 8, 2014 | $0.69 | $0.69 | $0.60 | $0.67 | -2.90% | 90,095 |
| Sep 2, 2014 | $0.73 | $0.75 | $0.65 | $0.69 | -4.17% | 36,258 |
| Aug 25, 2014 | $0.69 | $0.73 | $0.65 | $0.72 | +2.86% | 52,937 |
| Aug 18, 2014 | $0.78 | $0.78 | $0.64 | $0.70 | -12.50% | 108,982 |
| Aug 11, 2014 | $0.76 | $0.80 | $0.71 | $0.80 | +1.27% | 37,059 |
| Aug 4, 2014 | $0.75 | $0.80 | $0.71 | $0.79 | -1.25% | 67,737 |
| Jul 28, 2014 | $0.83 | $0.88 | $0.73 | $0.80 | -2.44% | 112,466 |
| Jul 21, 2014 | $0.76 | $0.88 | $0.74 | $0.82 | +2.50% | 159,033 |
| Jul 14, 2014 | $0.81 | $0.86 | $0.70 | $0.80 | -6.98% | 219,970 |
| Jul 7, 2014 | $0.89 | $0.92 | $0.73 | $0.86 | -2.27% | 161,521 |
| Jun 30, 2014 | $0.82 | $0.92 | $0.81 | $0.88 | +2.33% | 74,590 |
| Jun 23, 2014 | $0.95 | $1.00 | $0.80 | $0.86 | -9.47% | 159,050 |
| Jun 16, 2014 | $0.93 | $1.02 | $0.88 | $0.95 | -1.04% | 151,107 |
| Jun 9, 2014 | $0.82 | $1.24 | $0.72 | $0.96 | +18.52% | 781,143 |
| Jun 2, 2014 | $1.50 | $1.50 | $0.65 | $0.81 | -41.73% | 1,044,249 |
| May 27, 2014 | $2.08 | $2.13 | $1.33 | $1.39 | -36.53% | 427,889 |
| May 19, 2014 | $2.32 | $2.32 | $2.08 | $2.19 | -5.19% | 86,852 |
| May 12, 2014 | $2.61 | $2.63 | $2.14 | $2.31 | -12.17% | 284,507 |
| May 5, 2014 | $2.60 | $2.65 | $2.52 | $2.63 | -1.13% | 44,069 |
| Apr 28, 2014 | $2.76 | $2.76 | $2.63 | $2.66 | -3.62% | 96,900 |
| Apr 21, 2014 | $2.77 | $2.81 | $2.71 | $2.76 | -1.43% | 56,134 |
| Apr 14, 2014 | $2.80 | $2.85 | $2.76 | $2.80 | -1.41% | 24,064 |
| Apr 7, 2014 | $2.71 | $2.84 | $2.71 | $2.84 | +2.16% | 84,935 |
| Mar 31, 2014 | $2.68 | $2.82 | $2.50 | $2.78 | +2.21% | 161,859 |
| Mar 24, 2014 | $2.71 | $2.72 | $2.52 | $2.72 | -0.73% | 144,529 |
| Mar 17, 2014 | $2.09 | $2.75 | $2.02 | $2.74 | +31.10% | 317,884 |
| Mar 10, 2014 | $2.11 | $2.20 | $2.02 | $2.09 | -2.34% | 44,181 |
| Mar 4, 2014 | $2.03 | $2.20 | $1.99 | $2.14 | -0.47% | 31,538 |
| Feb 24, 2014 | $2.22 | $2.22 | $2.04 | $2.15 | -4.44% | 21,397 |
| Feb 18, 2014 | $2.20 | $2.25 | $2.16 | $2.25 | +0.45% | 20,294 |
| Feb 10, 2014 | $2.27 | $2.30 | $2.22 | $2.24 | -0.44% | 30,355 |
| Feb 3, 2014 | $2.20 | $2.25 | $2.10 | $2.25 | +4.65% | 29,183 |
| Jan 27, 2014 | $2.05 | $2.18 | $2.05 | $2.15 | 0.00% | 27,391 |
| Jan 21, 2014 | $2.13 | $2.25 | $2.07 | $2.15 | 0.00% | 39,495 |
| Jan 13, 2014 | $2.14 | $2.23 | $1.99 | $2.15 | -4.44% | 48,742 |
| Jan 6, 2014 | $2.41 | $2.41 | $1.97 | $2.25 | -8.54% | 291,837 |
| Dec 30, 2013 | $2.74 | $2.77 | $2.39 | $2.46 | -11.19% | 339,498 |
| Dec 23, 2013 | $2.73 | $2.79 | $2.69 | $2.77 | -0.72% | 44,012 |
| Dec 16, 2013 | $2.76 | $2.80 | $2.58 | $2.79 | +1.09% | 53,013 |
| Dec 9, 2013 | $2.85 | $2.89 | $2.65 | $2.76 | -3.50% | 96,670 |
| Dec 2, 2013 | $2.85 | $2.89 | $2.79 | $2.86 | +0.70% | 151,829 |
| Nov 25, 2013 | $2.77 | $2.85 | $2.67 | $2.84 | +2.53% | 203,362 |
| Nov 18, 2013 | $2.73 | $2.78 | $2.60 | $2.77 | +2.21% | 114,063 |
| Nov 11, 2013 | $2.41 | $2.72 | $2.35 | $2.71 | +11.98% | 63,099 |
| Nov 4, 2013 | $2.15 | $2.42 | $2.09 | $2.42 | +11.52% | 54,668 |
| Oct 28, 2013 | $2.03 | $2.23 | $2.02 | $2.17 | 0.00% | 199,835 |
| Oct 21, 2013 | $2.05 | $2.27 | $2.00 | $2.17 | +4.33% | 128,809 |
| Oct 14, 2013 | $2.13 | $2.21 | $2.02 | $2.08 | -1.42% | 539,111 |
| Oct 7, 2013 | $2.03 | $2.17 | $2.03 | $2.11 | +3.43% | 34,400 |
| Sep 30, 2013 | $2.11 | $2.11 | $2.00 | $2.04 | -3.32% | 50,123 |
| Sep 23, 2013 | $2.61 | $2.68 | $1.95 | $2.11 | -20.68% | 375,933 |
| Sep 16, 2013 | $2.66 | $2.67 | $2.53 | $2.66 | -0.37% | 21,853 |
| Sep 9, 2013 | $2.68 | $2.70 | $2.60 | $2.67 | -1.48% | 47,784 |
| Sep 3, 2013 | $2.68 | $2.75 | $2.63 | $2.71 | -1.09% | 115,750 |
| Aug 26, 2013 | $2.75 | $2.75 | $2.52 | $2.74 | +1.48% | 147,925 |
| Aug 19, 2013 | $2.50 | $2.74 | $2.50 | $2.70 | +7.14% | 126,258 |
| Aug 12, 2013 | $1.91 | $2.65 | $1.61 | $2.52 | +31.94% | 676,238 |
| Aug 5, 2013 | $2.96 | $2.97 | $1.61 | $1.91 | -36.12% | 461,445 |
| Jul 29, 2013 | $3.01 | $3.05 | $2.89 | $2.99 | -1.64% | 87,363 |
| Jul 22, 2013 | $3.01 | $3.09 | $2.90 | $3.04 | +0.33% | 150,207 |
| Jul 15, 2013 | $3.06 | $3.07 | $3.01 | $3.03 | -1.94% | 41,669 |
| Jul 9, 2013 | $3.08 | $3.09 | $3.04 | $3.09 | +1.31% | 7,712 |
| Jul 2, 2013 | $3.08 | $3.08 | $3.05 | $3.05 | -0.65% | 6,999 |
| Jun 17, 2013 | $3.06 | $3.07 | $3.01 | $3.07 | +1.32% | 23,854 |
| Jun 10, 2013 | $3.03 | $3.05 | $3.03 | $3.03 | -0.66% | 25,654 |
| Jun 3, 2013 | $3.03 | $3.09 | $3.02 | $3.05 | 0.00% | 120,795 |
| May 28, 2013 | $3.05 | $3.08 | $3.04 | $3.05 | -0.33% | 210,256 |
| May 20, 2013 | $3.08 | $3.08 | $3.05 | $3.06 | -0.97% | 100,630 |
| May 13, 2013 | $3.08 | $3.09 | $3.07 | $3.09 | +0.32% | 36,848 |
| May 6, 2013 | $3.08 | $3.10 | $3.08 | $3.08 | 0.00% | 30,380 |
| Apr 29, 2013 | $3.09 | $3.10 | $3.08 | $3.08 | -0.32% | 116,989 |
| Apr 22, 2013 | $3.10 | $3.10 | $3.08 | $3.09 | 0.00% | 55,614 |
| Apr 15, 2013 | $3.09 | $3.10 | $3.08 | $3.09 | 0.00% | 56,131 |
| Apr 8, 2013 | $3.07 | $3.10 | $3.07 | $3.09 | -0.32% | 43,834 |
| Apr 1, 2013 | $3.09 | $3.10 | $3.06 | $3.10 | +0.32% | 140,214 |
| Mar 25, 2013 | $3.08 | $3.10 | $3.06 | $3.09 | 0.00% | 96,456 |
| Mar 18, 2013 | $3.05 | $3.10 | $3.05 | $3.09 | – | 109,354 |
Seasonality
WH return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.4% | 3.1% | -7.9% | 3.8% | 0.4% | -1.5% | 2.2% | 0.2% | -2.2% | 3.6% | 5.1% | 3.2% |
| Months up | 3 of 8 | 5 of 8 | 2 of 8 | 6 of 8 | 3 of 8 | 4 of 9 | 6 of 9 | 4 of 9 | 2 of 9 | 6 of 9 | 5 of 8 | 6 of 8 |
| 2026 | -3.7% | 12.4% | -0.2% | 0.2% | -1.4% | 5.5% | -11.1% | -1.6% | -1.9% | 4.7% | ||
| 2025 | 4.2% | 3.2% | -16.1% | -5.8% | -3.0% | -1.4% | 5.9% | 0.7% | -7.3% | -8.1% | -0.3% | 3.8% |
| 2024 | -3.1% | -1.8% | 0.7% | -4.2% | -3.7% | 5.1% | 2.3% | 3.9% | -0.2% | 13.0% | 11.2% | 3.0% |
| 2023 | 8.7% | -0.6% | -11.5% | 0.5% | 0.0% | 1.0% | 13.6% | -3.2% | -7.3% | 4.1% | 6.8% | 4.4% |
| 2022 | -6.4% | 2.9% | -1.6% | 3.9% | -8.9% | -17.6% | 5.6% | -5.9% | -5.7% | 23.8% | -3.4% | -2.3% |
| 2021 | -2.1% | 12.2% | 7.1% | 4.8% | 2.7% | -3.5% | -0.3% | 0.9% | 6.5% | 9.4% | -5.9% | 13.2% |
| 2020 | -9.0% | -10.9% | -37.7% | 19.7% | 21.8% | -7.0% | 3.6% | 18.6% | -3.4% | -7.9% | 23.6% | 3.5% |
| 2019 | 8.2% | 7.1% | -4.4% | 11.5% | -4.3% | 5.0% | 1.5% | -9.1% | 1.2% | 4.3% | 7.3% | 9.0% |
| 2018 | -0.7% | -1.4% | -2.2% | -1.6% | -11.3% | 1.7% | -9.0% |