Wyndham Hotels & Resorts, Inc. (WH)
NYSE: WH · Real-Time Price · USD
84.26
-0.03 (-0.04%)
At close: May 9, 2025, 4:00 PM
78.91
-5.35 (-6.35%)
After-hours: May 9, 2025, 7:41 PM EDT
Wyndham Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 84.41 | 84.91 | 83.76 | 84.26 | 84.26 | -0.04% | 699,826 |
| May 8, 2025 | 84.31 | 84.96 | 82.99 | 84.29 | 84.29 | 1.20% | 951,506 |
| May 7, 2025 | 84.22 | 84.95 | 83.10 | 83.29 | 83.29 | -0.18% | 1,339,339 |
| May 6, 2025 | 84.01 | 84.73 | 82.76 | 83.44 | 83.44 | -0.80% | 1,531,463 |
| May 5, 2025 | 86.32 | 86.99 | 84.11 | 84.11 | 84.11 | -3.38% | 1,111,599 |
| May 2, 2025 | 86.85 | 88.36 | 86.34 | 87.05 | 87.05 | 1.98% | 962,018 |
| May 1, 2025 | 83.60 | 87.72 | 82.88 | 85.36 | 85.36 | 0.07% | 2,133,636 |
| Apr 30, 2025 | 84.21 | 85.30 | 82.48 | 85.30 | 85.30 | -0.93% | 1,480,296 |
| Apr 29, 2025 | 85.61 | 86.90 | 85.13 | 86.10 | 86.10 | -0.34% | 956,311 |
| Apr 28, 2025 | 85.62 | 87.54 | 85.28 | 86.39 | 86.39 | 1.43% | 875,920 |
| Apr 25, 2025 | 85.00 | 85.78 | 84.15 | 85.17 | 85.17 | 0.31% | 565,944 |
| Apr 24, 2025 | 82.39 | 85.36 | 82.15 | 84.91 | 84.91 | 2.06% | 838,134 |
| Apr 23, 2025 | 84.23 | 87.32 | 82.48 | 83.20 | 83.20 | 2.93% | 1,329,894 |
| Apr 22, 2025 | 79.98 | 81.34 | 79.55 | 80.83 | 80.83 | 2.43% | 958,131 |
| Apr 21, 2025 | 80.58 | 81.04 | 78.41 | 78.91 | 78.91 | -3.11% | 724,650 |
| Apr 17, 2025 | 82.50 | 82.76 | 81.34 | 81.44 | 81.44 | -0.33% | 607,089 |
| Apr 16, 2025 | 82.39 | 83.98 | 80.89 | 81.71 | 81.71 | -2.18% | 868,974 |
| Apr 15, 2025 | 84.71 | 85.33 | 83.06 | 83.53 | 83.53 | -0.93% | 558,833 |
| Apr 14, 2025 | 84.87 | 84.87 | 82.05 | 84.31 | 84.31 | -0.18% | 765,994 |
| 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 |