Wyndham Hotels & Resorts, Inc. (WH)
NYSE: WH · Real-Time Price · USD
87.72
-3.64 (-3.98%)
At close: Mar 13, 2025, 4:00 PM
89.61
+1.89 (2.15%)
After-hours: Mar 13, 2025, 6:55 PM EST
Wyndham Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 91.31 | 91.40 | 87.34 | 87.72 | 87.72 | -3.98% | 1,165,834 |
| Mar 12, 2025 | 92.42 | 93.01 | 89.31 | 91.36 | 91.36 | 0.08% | 1,408,653 |
| Mar 11, 2025 | 93.53 | 93.89 | 90.20 | 91.29 | 91.29 | -2.39% | 1,515,426 |
| Mar 10, 2025 | 97.10 | 97.78 | 92.61 | 93.53 | 93.53 | -5.09% | 2,976,507 |
| Mar 7, 2025 | 100.25 | 100.74 | 95.81 | 98.55 | 98.55 | -1.85% | 2,076,263 |
| Mar 6, 2025 | 103.94 | 104.62 | 99.19 | 100.41 | 100.41 | -4.62% | 1,571,116 |
| Mar 5, 2025 | 104.26 | 105.69 | 103.67 | 105.27 | 105.27 | 0.86% | 752,183 |
| Mar 4, 2025 | 105.25 | 106.38 | 103.32 | 104.37 | 104.37 | -1.73% | 1,017,173 |
| Mar 3, 2025 | 108.59 | 109.63 | 105.55 | 106.21 | 106.21 | -1.96% | 900,544 |
| Feb 28, 2025 | 108.10 | 108.78 | 106.62 | 108.33 | 108.33 | 0.21% | 757,994 |
| Feb 27, 2025 | 108.55 | 109.88 | 107.53 | 108.10 | 108.10 | 0.56% | 1,033,541 |
| Feb 26, 2025 | 106.65 | 108.93 | 106.08 | 107.50 | 107.50 | 1.15% | 705,774 |
| Feb 25, 2025 | 107.22 | 107.47 | 104.89 | 106.28 | 106.28 | -0.80% | 1,030,022 |
| Feb 24, 2025 | 109.47 | 110.01 | 106.77 | 107.14 | 107.14 | -1.55% | 873,373 |
| Feb 21, 2025 | 112.62 | 113.07 | 107.40 | 108.83 | 108.83 | -2.75% | 1,095,842 |
| Feb 20, 2025 | 111.99 | 112.34 | 110.02 | 111.91 | 111.91 | 0.13% | 666,240 |
| Feb 19, 2025 | 110.77 | 111.99 | 109.89 | 111.77 | 111.77 | 0.34% | 704,900 |
| Feb 18, 2025 | 109.23 | 112.16 | 109.23 | 111.39 | 111.39 | 1.89% | 833,270 |
| Feb 14, 2025 | 110.15 | 110.94 | 108.16 | 109.32 | 109.32 | 1.86% | 1,245,158 |
| Feb 13, 2025 | 109.20 | 110.58 | 105.65 | 107.32 | 107.32 | -1.63% | 1,342,524 |
| Feb 12, 2025 | 106.79 | 109.14 | 106.63 | 109.10 | 109.10 | 1.54% | 1,079,009 |
| Feb 11, 2025 | 106.46 | 108.02 | 106.35 | 107.45 | 107.45 | -0.12% | 833,396 |
| Feb 10, 2025 | 108.57 | 108.90 | 106.29 | 107.58 | 107.58 | -0.77% | 730,635 |
| Feb 7, 2025 | 108.00 | 109.09 | 106.99 | 108.41 | 108.41 | 0.77% | 1,039,718 |
| Feb 6, 2025 | 105.76 | 108.88 | 105.76 | 107.58 | 107.58 | 1.43% | 937,434 |
| Feb 5, 2025 | 106.55 | 106.55 | 104.89 | 106.06 | 106.06 | 0.03% | 333,523 |
| Feb 4, 2025 | 105.66 | 107.18 | 105.27 | 106.03 | 106.03 | - | 568,092 |
| Feb 3, 2025 | 103.08 | 106.92 | 102.81 | 106.03 | 106.03 | 0.96% | 774,205 |
| Jan 31, 2025 | 105.11 | 105.29 | 104.51 | 105.02 | 105.02 | 0.56% | 650,572 |
| Jan 30, 2025 | 104.87 | 105.51 | 103.83 | 104.43 | 104.43 | 0.10% | 843,742 |
| Jan 29, 2025 | 105.00 | 105.00 | 103.19 | 104.33 | 104.33 | -0.91% | 701,789 |
| Jan 28, 2025 | 104.74 | 106.28 | 104.44 | 105.29 | 105.29 | 0.78% | 1,250,573 |
| Jan 27, 2025 | 104.37 | 105.67 | 103.44 | 104.47 | 104.47 | -0.33% | 555,749 |
| Jan 24, 2025 | 105.34 | 105.83 | 104.06 | 104.82 | 104.82 | -0.65% | 492,442 |
| Jan 23, 2025 | 106.03 | 106.03 | 103.69 | 105.51 | 105.51 | -0.31% | 769,885 |
| Jan 22, 2025 | 105.20 | 106.16 | 104.94 | 105.84 | 105.84 | 0.27% | 588,526 |
| Jan 21, 2025 | 103.30 | 105.72 | 103.30 | 105.55 | 105.55 | 2.23% | 757,645 |
| Jan 17, 2025 | 102.77 | 103.93 | 102.48 | 103.25 | 103.25 | 0.38% | 515,161 |
| Jan 16, 2025 | 101.68 | 103.56 | 101.68 | 102.86 | 102.86 | 1.58% | 735,535 |
| Jan 15, 2025 | 102.90 | 103.71 | 101.07 | 101.26 | 101.26 | -0.05% | 615,843 |
| Jan 14, 2025 | 101.36 | 102.59 | 100.88 | 101.31 | 101.31 | 0.34% | 486,813 |
| Jan 13, 2025 | 99.38 | 101.04 | 98.90 | 100.97 | 100.97 | 0.47% | 920,652 |
| Jan 10, 2025 | 98.88 | 101.61 | 98.50 | 100.50 | 100.50 | 1.52% | 1,051,260 |
| Jan 8, 2025 | 100.34 | 101.06 | 98.91 | 99.00 | 99.00 | -1.32% | 884,051 |
| Jan 7, 2025 | 101.03 | 101.40 | 99.91 | 100.32 | 100.32 | -0.47% | 633,267 |
| Jan 6, 2025 | 102.00 | 102.08 | 100.51 | 100.79 | 100.79 | -0.10% | 752,709 |
| Jan 3, 2025 | 99.88 | 101.36 | 99.71 | 100.89 | 100.89 | 1.09% | 413,215 |
| Jan 2, 2025 | 101.78 | 102.30 | 99.68 | 99.80 | 99.80 | -0.98% | 566,088 |
| Dec 31, 2024 | 101.28 | 101.62 | 100.65 | 100.79 | 100.79 | 0.16% | 417,026 |
| Dec 30, 2024 | 100.56 | 101.26 | 99.64 | 100.63 | 100.63 | -1.04% | 345,367 |