Wyndham Hotels & Resorts, Inc. (WH)
NYSE: WH · Real-Time Price · USD
81.46
+0.50 (0.62%)
At close: Sep 26, 2025, 4:00 PM EDT
81.46
0.00 (0.00%)
After-hours: Sep 26, 2025, 7:00 PM EDT
Wyndham Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 81.33 | 82.29 | 81.16 | 81.46 | 81.46 | 0.62% | 938,407 |
| Sep 25, 2025 | 82.05 | 82.77 | 80.40 | 80.96 | 80.96 | -1.77% | 747,760 |
| Sep 24, 2025 | 82.98 | 83.73 | 82.35 | 82.42 | 82.42 | -0.21% | 631,468 |
| Sep 23, 2025 | 82.30 | 83.26 | 81.97 | 82.59 | 82.59 | 0.79% | 723,698 |
| Sep 22, 2025 | 82.55 | 82.77 | 81.92 | 81.94 | 81.94 | -1.44% | 692,533 |
| Sep 19, 2025 | 83.39 | 83.42 | 82.05 | 83.14 | 83.14 | 0.07% | 1,451,337 |
| Sep 18, 2025 | 83.63 | 84.21 | 82.60 | 83.08 | 83.08 | -0.62% | 769,215 |
| Sep 17, 2025 | 84.60 | 84.96 | 82.57 | 83.60 | 83.60 | -1.35% | 1,134,783 |
| Sep 16, 2025 | 84.36 | 84.99 | 84.00 | 84.74 | 84.74 | 0.74% | 647,321 |
| Sep 15, 2025 | 85.75 | 85.86 | 83.93 | 84.12 | 84.12 | -1.97% | 911,677 |
| Sep 12, 2025 | 88.31 | 88.41 | 85.43 | 85.81 | 85.39 | -3.00% | 822,865 |
| Sep 11, 2025 | 84.22 | 88.48 | 83.61 | 88.46 | 88.03 | 5.03% | 1,435,111 |
| Sep 10, 2025 | 86.85 | 87.45 | 84.16 | 84.22 | 83.81 | -3.55% | 1,246,533 |
| Sep 9, 2025 | 87.98 | 87.98 | 86.87 | 87.32 | 86.90 | -0.66% | 695,562 |
| Sep 8, 2025 | 86.21 | 87.98 | 85.20 | 87.90 | 87.47 | 1.78% | 843,118 |
| Sep 5, 2025 | 86.11 | 87.29 | 85.45 | 86.36 | 85.94 | 0.17% | 1,053,961 |
| Sep 4, 2025 | 86.30 | 86.37 | 85.10 | 86.21 | 85.79 | 0.19% | 1,074,060 |
| Sep 3, 2025 | 86.30 | 88.27 | 85.79 | 86.05 | 85.63 | -0.35% | 731,745 |
| Sep 2, 2025 | 85.68 | 86.49 | 85.30 | 86.35 | 85.93 | -0.30% | 748,370 |
| Aug 29, 2025 | 87.40 | 87.55 | 86.12 | 86.61 | 86.19 | -1.10% | 765,726 |
| Aug 28, 2025 | 89.18 | 89.18 | 86.83 | 87.57 | 87.15 | -1.29% | 585,337 |
| Aug 27, 2025 | 87.70 | 89.16 | 87.40 | 88.71 | 88.28 | 1.22% | 631,925 |
| Aug 26, 2025 | 87.78 | 88.76 | 87.28 | 87.64 | 87.22 | 0.18% | 802,424 |
| Aug 25, 2025 | 88.39 | 88.81 | 87.27 | 87.48 | 87.06 | -1.69% | 503,666 |
| Aug 22, 2025 | 87.20 | 89.60 | 87.04 | 88.98 | 88.55 | 2.74% | 521,026 |
| Aug 21, 2025 | 85.79 | 87.05 | 85.39 | 86.61 | 86.19 | 0.21% | 652,774 |
| Aug 20, 2025 | 88.23 | 88.27 | 86.09 | 86.43 | 86.01 | -1.73% | 658,176 |
| Aug 19, 2025 | 87.43 | 89.15 | 87.43 | 87.95 | 87.52 | 0.30% | 628,241 |
| Aug 18, 2025 | 87.83 | 88.14 | 86.91 | 87.69 | 87.27 | -0.25% | 728,976 |
| Aug 15, 2025 | 89.36 | 89.36 | 87.85 | 87.91 | 87.48 | -0.97% | 868,537 |
| Aug 14, 2025 | 90.19 | 90.22 | 88.54 | 88.77 | 88.34 | -2.56% | 765,730 |
| Aug 13, 2025 | 87.48 | 91.44 | 87.48 | 91.10 | 90.66 | 3.98% | 1,312,736 |
| Aug 12, 2025 | 84.62 | 87.75 | 84.30 | 87.61 | 87.19 | 4.31% | 1,222,140 |
| Aug 11, 2025 | 83.89 | 84.58 | 83.28 | 83.99 | 83.58 | 0.04% | 636,529 |
| Aug 8, 2025 | 84.09 | 84.47 | 82.54 | 83.96 | 83.55 | 0.20% | 630,326 |
| Aug 7, 2025 | 86.12 | 86.84 | 83.62 | 83.79 | 83.38 | -1.97% | 1,127,240 |
| Aug 6, 2025 | 85.00 | 86.12 | 84.00 | 85.47 | 85.06 | 0.55% | 882,026 |
| Aug 5, 2025 | 84.75 | 85.33 | 83.23 | 85.00 | 84.59 | 0.58% | 815,621 |
| Aug 4, 2025 | 83.99 | 84.63 | 83.41 | 84.51 | 84.10 | 0.81% | 761,790 |
| Aug 1, 2025 | 84.80 | 84.91 | 83.02 | 83.83 | 83.42 | -2.52% | 981,736 |
| Jul 31, 2025 | 88.00 | 88.38 | 85.82 | 86.00 | 85.58 | -2.69% | 1,475,982 |
| Jul 30, 2025 | 89.74 | 90.39 | 87.87 | 88.38 | 87.95 | -1.54% | 1,057,056 |
| Jul 29, 2025 | 91.23 | 91.41 | 88.83 | 89.76 | 89.33 | -1.54% | 1,229,918 |
| Jul 28, 2025 | 92.21 | 92.69 | 91.06 | 91.16 | 90.72 | -0.91% | 1,734,431 |
| Jul 25, 2025 | 89.30 | 92.17 | 88.78 | 92.00 | 91.55 | 3.58% | 1,462,540 |
| Jul 24, 2025 | 88.88 | 92.00 | 87.99 | 88.82 | 88.39 | 3.12% | 2,253,237 |
| Jul 23, 2025 | 87.60 | 88.76 | 85.89 | 86.13 | 85.71 | -2.05% | 1,896,504 |
| Jul 22, 2025 | 85.95 | 87.97 | 85.04 | 87.93 | 87.50 | 2.57% | 1,314,239 |
| Jul 21, 2025 | 87.17 | 87.48 | 85.71 | 85.73 | 85.31 | -1.18% | 975,446 |
| Jul 18, 2025 | 86.76 | 86.86 | 85.58 | 86.75 | 86.33 | -0.18% | 791,995 |