Wyndham Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	80.00	81.52	79.31	81.35	81.35	3.03%	1,615,691
Jun 12, 2026	78.09	79.54	77.14	79.39	78.96	2.54%	1,714,395
Jun 11, 2026	76.99	77.89	74.55	77.42	77.00	0.93%	2,069,359
Jun 10, 2026	80.00	80.23	76.41	76.71	76.29	-4.68%	2,136,777
Jun 9, 2026	80.20	82.61	80.15	80.48	80.04	1.12%	1,151,347
Jun 8, 2026	81.40	81.96	79.43	79.59	79.16	-2.89%	1,139,082
Jun 5, 2026	80.36	82.38	80.36	81.96	81.52	2.85%	767,511
Jun 4, 2026	80.72	81.23	79.40	79.69	79.26	-0.52%	850,377
Jun 3, 2026	81.21	81.86	79.93	80.11	79.68	-1.68%	1,256,175
Jun 2, 2026	78.95	82.80	78.49	81.48	81.04	2.98%	1,304,508
Jun 1, 2026	79.34	80.13	77.76	79.12	78.69	-1.42%	1,439,102
May 29, 2026	82.20	82.61	79.75	80.26	79.83	-2.84%	1,291,838
May 28, 2026	83.20	83.51	82.27	82.61	82.16	-1.30%	1,155,106
May 27, 2026	81.48	84.18	81.48	83.70	83.25	3.72%	1,166,134
May 26, 2026	79.23	80.96	78.61	80.70	80.26	1.97%	1,314,357
May 22, 2026	80.32	80.60	78.56	79.14	78.71	-1.98%	1,524,217
May 21, 2026	80.04	82.11	78.30	80.74	80.30	-0.20%	1,598,499
May 20, 2026	77.51	81.43	76.79	80.90	80.46	4.70%	1,212,128
May 19, 2026	78.14	78.61	76.81	77.27	76.85	-1.11%	931,379
May 18, 2026	79.20	80.15	77.86	78.14	77.72	-2.01%	1,110,488
May 15, 2026	81.55	81.55	79.64	79.74	79.31	-1.13%	924,890
May 14, 2026	81.86	82.38	80.45	80.65	80.21	-0.69%	825,445
May 13, 2026	81.49	83.61	80.48	81.21	80.77	-0.75%	957,889
May 12, 2026	82.98	83.00	81.58	81.82	81.38	-0.29%	1,012,764
May 11, 2026	82.41	82.84	80.93	82.06	81.62	-0.74%	1,083,961
May 8, 2026	83.94	85.19	82.10	82.67	82.22	-1.40%	764,902
May 7, 2026	83.94	86.00	83.29	83.84	83.39	0.64%	1,254,337
May 6, 2026	80.79	84.26	80.79	83.31	82.86	3.65%	1,220,190
May 5, 2026	80.29	82.00	79.69	80.38	79.94	0.17%	950,930
May 4, 2026	80.37	82.29	79.80	80.24	79.81	-0.74%	1,099,809
May 1, 2026	81.67	83.04	80.82	80.84	80.40	-0.66%	1,393,667
Apr 30, 2026	83.53	85.35	80.27	81.38	80.94	-3.22%	2,274,391
Apr 29, 2026	85.12	85.87	83.25	84.09	83.63	-1.60%	1,992,425
Apr 28, 2026	85.20	86.82	84.48	85.46	85.00	0.14%	1,098,983
Apr 27, 2026	86.64	86.74	84.29	85.34	84.88	-0.63%	1,390,347
Apr 24, 2026	86.05	87.03	85.28	85.88	85.41	-0.65%	1,215,518
Apr 23, 2026	85.45	86.89	84.96	86.44	85.97	1.41%	1,386,972
Apr 22, 2026	88.63	88.63	85.00	85.24	84.78	-3.13%	1,344,712
Apr 21, 2026	89.93	90.35	87.76	87.99	87.51	-2.14%	971,246
Apr 20, 2026	88.87	90.01	88.61	89.91	89.42	0.71%	1,098,195
Apr 17, 2026	88.13	90.18	88.13	89.28	88.80	2.26%	1,246,087
Apr 16, 2026	88.30	88.73	86.82	87.31	86.84	-0.26%	753,924
Apr 15, 2026	87.27	88.19	86.46	87.54	87.07	0.18%	1,370,863
Apr 14, 2026	86.00	87.60	85.62	87.38	86.91	1.71%	733,152
Apr 13, 2026	85.00	86.01	83.57	85.91	85.44	0.28%	975,120
Apr 10, 2026	86.28	87.00	85.59	85.67	85.21	-0.52%	958,407
Apr 9, 2026	83.00	86.42	82.88	86.12	85.65	3.65%	1,329,751
Apr 8, 2026	83.35	85.61	82.96	83.09	82.64	2.31%	1,574,065
Apr 7, 2026	83.00	83.53	80.50	81.21	80.77	-2.53%	977,329
Apr 6, 2026	81.65	83.65	81.51	83.32	82.87	1.41%	825,449