Wyndham Hotels & Resorts, Inc. (WH)
NYSE: WH · Real-Time Price · USD
84.31
-0.15 (-0.18%)
At close: Apr 14, 2025, 4:00 PM
84.61
+0.30 (0.36%)
Pre-market: Apr 15, 2025, 8:31 AM EDT
Wyndham Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 84.87 | 84.87 | 82.05 | 84.31 | 84.31 | -0.18% | 765,888 |
| Apr 11, 2025 | 82.34 | 85.57 | 81.95 | 84.46 | 84.46 | 2.38% | 767,654 |
| Apr 10, 2025 | 85.22 | 85.70 | 81.01 | 82.50 | 82.50 | -5.91% | 877,638 |
| Apr 9, 2025 | 77.63 | 88.36 | 77.53 | 87.68 | 87.68 | 11.74% | 1,519,338 |
| Apr 8, 2025 | 82.43 | 83.66 | 77.48 | 78.47 | 78.47 | -1.39% | 1,088,866 |
| Apr 7, 2025 | 79.67 | 83.85 | 76.65 | 79.58 | 79.58 | -3.38% | 1,671,650 |
| Apr 4, 2025 | 83.28 | 85.56 | 81.63 | 82.36 | 82.36 | -4.63% | 1,254,724 |
| Apr 3, 2025 | 87.73 | 88.84 | 86.07 | 86.36 | 86.36 | -6.38% | 1,206,234 |
| Apr 2, 2025 | 89.78 | 92.55 | 89.27 | 92.25 | 92.25 | 1.37% | 724,276 |
| Apr 1, 2025 | 90.31 | 91.86 | 89.49 | 91.00 | 91.00 | 0.54% | 869,301 |
| Mar 31, 2025 | 88.17 | 90.91 | 87.70 | 90.51 | 90.51 | 0.95% | 786,841 |
| Mar 28, 2025 | 91.56 | 92.32 | 89.01 | 89.66 | 89.66 | -2.74% | 779,031 |
| Mar 27, 2025 | 91.85 | 93.08 | 91.23 | 92.19 | 92.19 | 0.24% | 1,074,978 |
| Mar 26, 2025 | 92.39 | 93.56 | 91.66 | 91.97 | 91.97 | -0.43% | 605,922 |
| Mar 25, 2025 | 92.76 | 93.58 | 90.81 | 92.37 | 92.37 | -0.28% | 1,292,993 |
| Mar 24, 2025 | 92.77 | 93.57 | 91.60 | 92.63 | 92.63 | 2.20% | 924,054 |
| Mar 21, 2025 | 89.59 | 90.82 | 86.83 | 90.64 | 90.64 | -0.55% | 1,412,765 |
| Mar 20, 2025 | 90.07 | 91.98 | 90.07 | 91.14 | 91.14 | -0.04% | 898,825 |
| Mar 19, 2025 | 89.95 | 91.68 | 89.95 | 91.18 | 91.18 | 1.77% | 709,917 |
| Mar 18, 2025 | 91.21 | 91.36 | 89.20 | 89.59 | 89.59 | -2.78% | 925,242 |
| Mar 17, 2025 | 89.86 | 92.36 | 89.31 | 92.15 | 92.15 | 2.38% | 1,159,623 |
| Mar 14, 2025 | 88.47 | 90.47 | 88.47 | 90.01 | 89.61 | 2.61% | 1,192,195 |
| Mar 13, 2025 | 91.31 | 91.40 | 87.34 | 87.72 | 87.33 | -3.98% | 1,188,273 |
| Mar 12, 2025 | 92.42 | 93.01 | 89.31 | 91.36 | 90.96 | 0.08% | 1,408,653 |
| Mar 11, 2025 | 93.53 | 93.89 | 90.20 | 91.29 | 90.89 | -2.39% | 1,515,426 |
| Mar 10, 2025 | 97.10 | 97.78 | 92.61 | 93.53 | 93.12 | -5.09% | 2,976,507 |
| Mar 7, 2025 | 100.25 | 100.74 | 95.81 | 98.55 | 98.11 | -1.85% | 2,076,263 |
| Mar 6, 2025 | 103.94 | 104.62 | 99.19 | 100.41 | 99.97 | -4.62% | 1,571,116 |
| Mar 5, 2025 | 104.26 | 105.69 | 103.67 | 105.27 | 104.80 | 0.86% | 752,183 |
| Mar 4, 2025 | 105.25 | 106.38 | 103.32 | 104.37 | 103.91 | -1.73% | 1,017,173 |
| Mar 3, 2025 | 108.59 | 109.63 | 105.55 | 106.21 | 105.74 | -1.96% | 900,544 |
| Feb 28, 2025 | 108.10 | 108.78 | 106.62 | 108.33 | 107.85 | 0.21% | 757,994 |
| Feb 27, 2025 | 108.55 | 109.88 | 107.53 | 108.10 | 107.62 | 0.56% | 1,033,541 |
| Feb 26, 2025 | 106.65 | 108.93 | 106.08 | 107.50 | 107.02 | 1.15% | 705,774 |
| Feb 25, 2025 | 107.22 | 107.47 | 104.89 | 106.28 | 105.81 | -0.80% | 1,030,022 |
| Feb 24, 2025 | 109.47 | 110.01 | 106.77 | 107.14 | 106.67 | -1.55% | 873,373 |
| Feb 21, 2025 | 112.62 | 113.07 | 107.40 | 108.83 | 108.35 | -2.75% | 1,095,842 |
| Feb 20, 2025 | 111.99 | 112.34 | 110.02 | 111.91 | 111.41 | 0.13% | 666,240 |
| Feb 19, 2025 | 110.77 | 111.99 | 109.89 | 111.77 | 111.28 | 0.34% | 704,900 |
| Feb 18, 2025 | 109.23 | 112.16 | 109.23 | 111.39 | 110.90 | 1.89% | 833,270 |
| Feb 14, 2025 | 110.15 | 110.94 | 108.16 | 109.32 | 108.84 | 1.86% | 1,245,158 |
| Feb 13, 2025 | 109.20 | 110.58 | 105.65 | 107.32 | 106.85 | -1.63% | 1,342,524 |
| Feb 12, 2025 | 106.79 | 109.14 | 106.63 | 109.10 | 108.62 | 1.54% | 1,079,009 |
| Feb 11, 2025 | 106.46 | 108.02 | 106.35 | 107.45 | 106.97 | -0.12% | 833,396 |
| Feb 10, 2025 | 108.57 | 108.90 | 106.29 | 107.58 | 107.10 | -0.77% | 730,635 |
| Feb 7, 2025 | 108.00 | 109.09 | 106.99 | 108.41 | 107.93 | 0.77% | 1,039,718 |
| Feb 6, 2025 | 105.76 | 108.88 | 105.76 | 107.58 | 107.10 | 1.43% | 937,434 |
| Feb 5, 2025 | 106.55 | 106.55 | 104.89 | 106.06 | 105.59 | 0.03% | 333,523 |
| Feb 4, 2025 | 105.66 | 107.18 | 105.27 | 106.03 | 105.56 | - | 568,092 |
| Feb 3, 2025 | 103.08 | 106.92 | 102.81 | 106.03 | 105.56 | 0.96% | 774,205 |