Wyndham Hotels & Resorts, Inc. (WH)
NYSE: WH · Real-Time Price · USD
95.96
+1.26 (1.33%)
Nov 21, 2024, 12:12 PM EST - Market open
Wyndham Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 94.54 | 94.93 | 93.89 | 94.70 | 94.70 | 0.18% | 493,644 |
| Nov 19, 2024 | 94.85 | 95.17 | 93.99 | 94.53 | 94.53 | -0.99% | 567,061 |
| Nov 18, 2024 | 95.93 | 96.17 | 95.29 | 95.48 | 95.48 | -1.35% | 499,684 |
| Nov 15, 2024 | 97.11 | 97.29 | 95.97 | 96.79 | 96.79 | 0.10% | 682,397 |
| Nov 14, 2024 | 97.66 | 97.66 | 96.29 | 96.69 | 96.69 | -0.47% | 667,036 |
| Nov 13, 2024 | 97.58 | 98.32 | 97.12 | 97.15 | 97.15 | -1.44% | 966,157 |
| Nov 12, 2024 | 97.62 | 98.73 | 97.24 | 98.57 | 98.57 | 1.49% | 896,098 |
| Nov 11, 2024 | 96.88 | 97.64 | 96.07 | 97.12 | 97.12 | 1.25% | 874,059 |
| Nov 8, 2024 | 94.85 | 96.13 | 94.85 | 95.92 | 95.92 | 0.88% | 686,455 |
| Nov 7, 2024 | 94.82 | 95.66 | 94.43 | 95.08 | 95.08 | -0.37% | 801,972 |
| Nov 6, 2024 | 92.59 | 95.63 | 92.38 | 95.43 | 95.43 | 6.98% | 1,245,809 |
| Nov 5, 2024 | 88.62 | 89.59 | 88.02 | 89.20 | 89.20 | 0.50% | 696,873 |
| Nov 4, 2024 | 88.48 | 89.77 | 88.12 | 88.76 | 88.76 | 0.84% | 959,531 |
| Nov 1, 2024 | 88.42 | 88.52 | 87.56 | 88.02 | 88.02 | -0.34% | 600,685 |
| Oct 31, 2024 | 88.96 | 89.67 | 88.18 | 88.32 | 88.32 | -0.71% | 619,892 |
| Oct 30, 2024 | 89.14 | 89.80 | 88.14 | 88.95 | 88.95 | -0.36% | 629,325 |
| Oct 29, 2024 | 89.50 | 89.67 | 88.25 | 89.27 | 89.27 | - | 822,641 |
| Oct 28, 2024 | 90.43 | 90.89 | 88.95 | 89.27 | 89.27 | -1.50% | 1,125,003 |
| Oct 25, 2024 | 89.99 | 91.93 | 89.77 | 90.63 | 90.63 | 0.68% | 1,355,767 |
| Oct 24, 2024 | 85.88 | 90.29 | 85.82 | 90.02 | 90.02 | 10.56% | 2,088,125 |
| Oct 23, 2024 | 83.03 | 83.17 | 80.85 | 81.42 | 81.42 | -2.35% | 1,330,509 |
| Oct 22, 2024 | 83.06 | 83.38 | 82.33 | 83.38 | 83.38 | 0.83% | 1,355,899 |
| Oct 21, 2024 | 82.09 | 82.84 | 81.87 | 82.69 | 82.69 | -0.04% | 1,103,973 |
| Oct 18, 2024 | 82.82 | 83.14 | 82.24 | 82.72 | 82.72 | - | 1,031,628 |
| Oct 17, 2024 | 81.95 | 82.77 | 81.69 | 82.72 | 82.72 | 0.94% | 719,650 |
| Oct 16, 2024 | 81.76 | 82.26 | 81.33 | 81.95 | 81.95 | 0.84% | 532,220 |
| Oct 15, 2024 | 81.34 | 82.71 | 81.04 | 81.27 | 81.27 | -0.06% | 841,728 |
| Oct 14, 2024 | 81.79 | 82.17 | 80.87 | 81.32 | 81.32 | -0.55% | 906,375 |
| Oct 11, 2024 | 79.87 | 82.02 | 79.87 | 81.77 | 81.77 | 2.76% | 873,667 |
| Oct 10, 2024 | 79.00 | 80.30 | 79.00 | 79.57 | 79.57 | 0.39% | 821,435 |
| Oct 9, 2024 | 78.14 | 79.75 | 78.14 | 79.26 | 79.26 | 1.59% | 625,303 |
| Oct 8, 2024 | 77.52 | 78.67 | 76.81 | 78.02 | 78.02 | 1.08% | 686,849 |
| Oct 7, 2024 | 78.92 | 79.43 | 76.97 | 77.19 | 77.19 | -2.11% | 516,180 |
| Oct 4, 2024 | 78.65 | 79.03 | 78.06 | 78.85 | 78.85 | 1.30% | 391,617 |
| Oct 3, 2024 | 77.65 | 78.09 | 77.05 | 77.84 | 77.84 | -0.89% | 457,359 |
| Oct 2, 2024 | 77.41 | 78.86 | 77.15 | 78.54 | 78.54 | 0.81% | 439,586 |
| Oct 1, 2024 | 78.55 | 78.89 | 77.41 | 77.91 | 77.91 | -0.29% | 485,966 |
| Sep 30, 2024 | 80.43 | 80.64 | 77.66 | 78.14 | 78.14 | -3.28% | 990,192 |
| Sep 27, 2024 | 81.19 | 81.65 | 80.69 | 80.79 | 80.79 | - | 903,310 |
| Sep 26, 2024 | 79.00 | 81.02 | 78.60 | 80.79 | 80.79 | 2.63% | 692,013 |
| Sep 25, 2024 | 80.32 | 80.48 | 78.67 | 78.72 | 78.72 | -1.91% | 456,725 |
| Sep 24, 2024 | 79.63 | 80.31 | 79.60 | 80.25 | 80.25 | 1.13% | 426,572 |
| Sep 23, 2024 | 79.62 | 79.92 | 78.67 | 79.35 | 79.35 | -0.06% | 514,226 |
| Sep 20, 2024 | 79.93 | 80.27 | 79.16 | 79.40 | 79.40 | -0.89% | 1,766,574 |
| Sep 19, 2024 | 79.84 | 80.11 | 79.12 | 80.11 | 80.11 | 1.61% | 587,981 |
| Sep 18, 2024 | 79.01 | 79.64 | 78.21 | 78.84 | 78.84 | 0.73% | 663,991 |
| Sep 17, 2024 | 78.31 | 78.60 | 77.76 | 78.27 | 78.27 | 0.45% | 531,865 |
| Sep 16, 2024 | 78.26 | 78.79 | 77.32 | 77.92 | 77.92 | -0.23% | 542,574 |
| Sep 13, 2024 | 77.82 | 79.05 | 77.62 | 78.10 | 78.10 | 0.45% | 532,638 |
| Sep 12, 2024 | 77.71 | 78.43 | 77.39 | 77.75 | 77.37 | 0.53% | 469,343 |
| Sep 11, 2024 | 76.25 | 77.56 | 75.91 | 77.34 | 76.97 | 0.74% | 528,296 |
| Sep 10, 2024 | 77.69 | 77.84 | 76.24 | 76.77 | 76.40 | -1.15% | 513,996 |
| Sep 9, 2024 | 77.51 | 78.20 | 77.24 | 77.66 | 77.28 | 0.35% | 600,358 |
| Sep 6, 2024 | 77.49 | 77.90 | 77.19 | 77.39 | 77.02 | 0.44% | 518,168 |
| Sep 5, 2024 | 77.45 | 77.67 | 76.66 | 77.05 | 76.68 | -0.26% | 355,155 |
| Sep 4, 2024 | 77.73 | 78.38 | 77.04 | 77.25 | 76.88 | -0.94% | 388,841 |
| Sep 3, 2024 | 78.56 | 78.91 | 77.70 | 77.98 | 77.60 | -0.91% | 541,371 |
| Aug 30, 2024 | 77.55 | 78.82 | 77.45 | 78.70 | 78.32 | 2.02% | 807,925 |
| Aug 29, 2024 | 77.25 | 77.64 | 76.57 | 77.14 | 76.77 | 0.84% | 494,943 |
| Aug 28, 2024 | 76.81 | 77.28 | 76.44 | 76.50 | 76.13 | -0.70% | 362,339 |
| Aug 27, 2024 | 76.80 | 77.46 | 76.19 | 77.04 | 76.67 | 0.43% | 375,137 |
| Aug 26, 2024 | 78.16 | 78.60 | 76.52 | 76.71 | 76.34 | -1.15% | 536,389 |
| Aug 23, 2024 | 77.29 | 78.12 | 77.06 | 77.60 | 77.22 | 0.70% | 607,070 |
| Aug 22, 2024 | 76.96 | 77.30 | 76.56 | 77.06 | 76.69 | 0.23% | 471,863 |
| Aug 21, 2024 | 75.87 | 76.91 | 75.30 | 76.88 | 76.51 | 2.04% | 502,124 |
| Aug 20, 2024 | 75.82 | 75.95 | 75.08 | 75.34 | 74.98 | -0.66% | 719,845 |
| Aug 19, 2024 | 75.50 | 76.20 | 75.37 | 75.84 | 75.47 | 0.60% | 610,171 |
| Aug 16, 2024 | 74.65 | 76.01 | 74.65 | 75.39 | 75.03 | 1.03% | 868,789 |
| Aug 15, 2024 | 74.61 | 75.45 | 74.37 | 74.62 | 74.26 | 0.87% | 530,559 |
| Aug 14, 2024 | 72.94 | 74.02 | 72.69 | 73.98 | 73.62 | 1.30% | 476,081 |
| Aug 13, 2024 | 73.42 | 73.60 | 72.63 | 73.03 | 72.68 | -0.01% | 558,084 |
| Aug 12, 2024 | 74.37 | 74.58 | 72.98 | 73.04 | 72.69 | -1.67% | 687,318 |
| Aug 9, 2024 | 74.70 | 75.24 | 73.80 | 74.28 | 73.92 | -0.76% | 761,583 |
| Aug 8, 2024 | 72.45 | 75.09 | 72.14 | 74.85 | 74.49 | 3.36% | 930,140 |
| Aug 7, 2024 | 73.50 | 73.78 | 72.40 | 72.42 | 72.07 | -1.48% | 846,687 |
| Aug 6, 2024 | 73.35 | 75.03 | 73.22 | 73.51 | 73.15 | 0.62% | 830,576 |
| Aug 5, 2024 | 73.36 | 74.86 | 72.93 | 73.06 | 72.71 | -2.85% | 846,455 |
| Aug 2, 2024 | 73.94 | 76.00 | 73.36 | 75.20 | 74.84 | 0.36% | 1,015,097 |
| Aug 1, 2024 | 75.43 | 76.50 | 73.83 | 74.93 | 74.57 | -1.04% | 948,293 |
| Jul 31, 2024 | 77.36 | 77.55 | 75.65 | 75.72 | 75.35 | -3.21% | 567,802 |
| Jul 30, 2024 | 77.54 | 79.19 | 77.32 | 78.23 | 77.85 | 1.48% | 802,773 |
| Jul 29, 2024 | 76.50 | 77.34 | 76.35 | 77.09 | 76.72 | 0.68% | 795,728 |
| Jul 26, 2024 | 75.83 | 76.89 | 75.70 | 76.57 | 76.20 | -0.04% | 940,390 |
| Jul 25, 2024 | 71.30 | 77.80 | 70.58 | 76.60 | 76.23 | 8.78% | 2,251,697 |
| Jul 24, 2024 | 73.67 | 73.67 | 70.08 | 70.42 | 70.08 | -4.91% | 1,871,571 |
| Jul 23, 2024 | 74.59 | 74.87 | 73.62 | 74.06 | 73.70 | -0.86% | 733,115 |
| Jul 22, 2024 | 73.83 | 74.81 | 73.50 | 74.70 | 74.34 | 1.15% | 822,277 |
| Jul 19, 2024 | 73.23 | 74.08 | 72.93 | 73.85 | 73.49 | 0.82% | 798,385 |
| Jul 18, 2024 | 75.25 | 75.78 | 73.19 | 73.25 | 72.90 | -3.19% | 699,506 |
| Jul 17, 2024 | 75.91 | 76.34 | 75.63 | 75.66 | 75.29 | -1.23% | 773,328 |
| Jul 16, 2024 | 75.10 | 76.90 | 74.92 | 76.60 | 76.23 | 2.69% | 931,054 |
| Jul 15, 2024 | 74.30 | 74.94 | 73.89 | 74.59 | 74.23 | 0.87% | 799,324 |
| Jul 12, 2024 | 73.40 | 74.26 | 73.02 | 73.95 | 73.59 | 1.33% | 615,774 |
| Jul 11, 2024 | 73.40 | 74.00 | 72.80 | 72.98 | 72.63 | - | 496,170 |
| Jul 10, 2024 | 71.93 | 72.98 | 71.39 | 72.98 | 72.63 | 1.35% | 467,811 |
| Jul 9, 2024 | 72.26 | 72.71 | 71.92 | 72.01 | 71.66 | -0.84% | 686,323 |
| Jul 8, 2024 | 72.64 | 73.78 | 72.09 | 72.62 | 72.27 | 0.39% | 740,684 |
| Jul 5, 2024 | 72.85 | 73.19 | 71.69 | 72.34 | 71.99 | -0.63% | 658,185 |
| Jul 3, 2024 | 72.79 | 73.23 | 72.45 | 72.80 | 72.45 | -0.11% | 330,551 |
| Jul 2, 2024 | 72.93 | 73.54 | 72.26 | 72.88 | 72.53 | 0.45% | 553,645 |