Wyndham Hotels & Resorts, Inc. (WH)
NYSE: WH · Real-Time Price · USD
80.50
-1.30 (-1.59%)
Mar 2, 2026, 4:00 PM EST - Market closed
Wyndham Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 79.29 | 81.76 | 77.43 | 80.50 | 80.50 | -1.59% | 1,596,374 |
| Feb 27, 2026 | 83.00 | 83.82 | 81.27 | 81.80 | 81.80 | -2.67% | 980,752 |
| Feb 26, 2026 | 84.58 | 85.36 | 82.98 | 84.04 | 84.04 | 0.10% | 1,297,473 |
| Feb 25, 2026 | 84.57 | 84.75 | 82.82 | 83.96 | 83.96 | -0.49% | 1,616,753 |
| Feb 24, 2026 | 83.02 | 84.83 | 82.56 | 84.37 | 84.37 | 1.53% | 1,517,508 |
| Feb 23, 2026 | 83.07 | 83.89 | 80.85 | 83.10 | 83.10 | -1.39% | 1,897,089 |
| Feb 20, 2026 | 84.45 | 84.85 | 82.31 | 84.27 | 84.27 | -0.52% | 1,990,089 |
| Feb 19, 2026 | 82.47 | 86.94 | 81.00 | 84.71 | 84.71 | 5.57% | 3,496,596 |
| Feb 18, 2026 | 80.00 | 82.96 | 79.81 | 80.24 | 80.24 | -0.11% | 2,566,796 |
| Feb 17, 2026 | 78.35 | 80.52 | 77.92 | 80.33 | 80.33 | 3.31% | 2,577,738 |
| Feb 13, 2026 | 78.28 | 79.69 | 77.07 | 77.76 | 77.76 | 0.10% | 931,743 |
| Feb 12, 2026 | 80.15 | 82.00 | 77.41 | 77.68 | 77.68 | -2.29% | 1,548,834 |
| Feb 11, 2026 | 80.32 | 81.17 | 78.75 | 79.50 | 79.50 | -0.95% | 1,069,806 |
| Feb 10, 2026 | 79.01 | 81.47 | 78.05 | 80.26 | 80.26 | 2.79% | 1,606,953 |
| Feb 9, 2026 | 76.71 | 78.35 | 76.17 | 78.08 | 78.08 | 1.02% | 1,008,626 |
| Feb 6, 2026 | 75.25 | 77.52 | 74.78 | 77.29 | 77.29 | 2.71% | 1,421,843 |
| Feb 5, 2026 | 75.48 | 75.91 | 74.28 | 75.25 | 75.25 | -0.07% | 1,209,858 |
| Feb 4, 2026 | 72.42 | 75.56 | 72.33 | 75.30 | 75.30 | 4.29% | 1,370,975 |
| Feb 3, 2026 | 72.40 | 74.07 | 71.64 | 72.20 | 72.20 | -0.33% | 971,693 |
| Feb 2, 2026 | 72.72 | 73.23 | 71.97 | 72.44 | 72.44 | -0.48% | 1,076,165 |
| Jan 30, 2026 | 72.38 | 73.38 | 70.59 | 72.79 | 72.79 | -0.03% | 1,766,633 |
| Jan 29, 2026 | 73.34 | 74.56 | 72.45 | 72.81 | 72.81 | 0.01% | 1,668,032 |
| Jan 28, 2026 | 76.26 | 76.42 | 72.29 | 72.80 | 72.80 | -4.65% | 2,970,571 |
| Jan 27, 2026 | 76.50 | 77.27 | 76.12 | 76.35 | 76.35 | -0.20% | 1,424,829 |
| Jan 26, 2026 | 76.88 | 77.30 | 75.68 | 76.50 | 76.50 | -1.12% | 1,558,900 |
| Jan 23, 2026 | 77.93 | 78.53 | 76.01 | 77.37 | 77.37 | -1.09% | 1,781,969 |
| Jan 22, 2026 | 80.07 | 81.19 | 77.93 | 78.22 | 78.22 | -1.70% | 1,674,656 |
| Jan 21, 2026 | 78.21 | 80.22 | 77.74 | 79.57 | 79.57 | 2.64% | 2,326,649 |
| Jan 20, 2026 | 79.03 | 80.01 | 77.24 | 77.52 | 77.52 | -3.35% | 1,226,953 |
| Jan 16, 2026 | 79.14 | 80.26 | 78.89 | 80.21 | 80.21 | -0.31% | 1,018,501 |
| Jan 15, 2026 | 80.64 | 81.04 | 78.57 | 80.46 | 80.46 | 0.70% | 1,036,012 |
| Jan 14, 2026 | 80.56 | 81.33 | 79.79 | 79.90 | 79.90 | -0.84% | 863,633 |
| Jan 13, 2026 | 81.48 | 81.48 | 78.85 | 80.58 | 80.58 | 2.55% | 1,132,939 |
| Jan 12, 2026 | 80.26 | 80.26 | 78.38 | 78.58 | 78.58 | -3.12% | 926,627 |
| Jan 9, 2026 | 80.24 | 81.37 | 79.14 | 81.11 | 81.11 | 1.16% | 744,086 |
| Jan 8, 2026 | 77.58 | 80.70 | 77.42 | 80.18 | 80.18 | 3.15% | 741,190 |
| Jan 7, 2026 | 79.52 | 79.85 | 76.40 | 77.73 | 77.73 | -2.72% | 943,082 |
| Jan 6, 2026 | 77.02 | 80.12 | 76.99 | 79.90 | 79.90 | 3.59% | 1,150,845 |
| Jan 5, 2026 | 75.29 | 78.03 | 74.58 | 77.13 | 77.13 | 2.47% | 1,082,151 |
| Jan 2, 2026 | 75.90 | 76.32 | 74.39 | 75.27 | 75.27 | -0.38% | 883,381 |
| Dec 31, 2025 | 76.87 | 77.52 | 75.40 | 75.56 | 75.56 | -1.34% | 1,203,656 |
| Dec 30, 2025 | 76.32 | 77.14 | 76.13 | 76.59 | 76.59 | 0.09% | 983,396 |
| Dec 29, 2025 | 76.33 | 76.74 | 75.92 | 76.52 | 76.52 | -0.17% | 960,924 |
| Dec 26, 2025 | 76.64 | 77.00 | 76.11 | 76.65 | 76.65 | 0.09% | 587,888 |
| Dec 24, 2025 | 76.78 | 77.32 | 76.10 | 76.58 | 76.58 | -0.33% | 506,410 |
| Dec 23, 2025 | 77.56 | 77.72 | 76.55 | 76.83 | 76.83 | -1.06% | 761,267 |
| Dec 22, 2025 | 78.21 | 78.49 | 77.12 | 77.65 | 77.65 | -1.22% | 1,120,040 |
| Dec 19, 2025 | 79.06 | 80.24 | 78.23 | 78.61 | 78.61 | -1.09% | 1,930,549 |
| Dec 18, 2025 | 80.86 | 81.29 | 78.32 | 79.48 | 79.48 | -1.25% | 1,357,464 |
| Dec 17, 2025 | 78.40 | 81.63 | 78.40 | 80.49 | 80.49 | 2.77% | 1,699,409 |