Wyndham Hotels & Resorts, Inc. (WH)
NYSE: WH · Real-Time Price · USD
71.80
+0.81 (1.14%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Wyndham Hotels & Resorts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 70.92 | 72.16 | 70.79 | 71.80 | 71.80 | 1.14% | 660,873 |
| Sep 3, 2026 | 71.22 | 71.84 | 70.02 | 70.99 | 70.99 | -0.41% | 973,173 |
| Sep 2, 2026 | 71.44 | 72.63 | 71.03 | 71.28 | 71.28 | 0.38% | 989,959 |
| Sep 1, 2026 | 72.99 | 73.42 | 70.68 | 71.01 | 71.01 | -3.60% | 990,569 |
| Aug 31, 2026 | 75.11 | 75.11 | 72.98 | 73.66 | 73.66 | -3.10% | 836,608 |
| Aug 28, 2026 | 77.55 | 77.66 | 75.66 | 76.02 | 76.02 | -0.96% | 838,943 |
| Aug 27, 2026 | 77.69 | 78.46 | 76.25 | 76.76 | 76.76 | -0.10% | 1,278,783 |
| Aug 26, 2026 | 75.99 | 77.21 | 75.35 | 76.84 | 76.84 | 1.28% | 1,134,814 |
| Aug 25, 2026 | 75.24 | 76.32 | 74.20 | 75.87 | 75.87 | 2.04% | 1,020,924 |
| Aug 24, 2026 | 74.49 | 75.34 | 73.64 | 74.35 | 74.35 | -0.36% | 1,176,623 |
| Aug 21, 2026 | 75.78 | 75.84 | 73.96 | 74.62 | 74.62 | -0.92% | 918,752 |
| Aug 20, 2026 | 76.12 | 76.12 | 74.96 | 75.31 | 75.31 | -0.71% | 955,298 |
| Aug 19, 2026 | 74.23 | 76.58 | 73.94 | 75.85 | 75.85 | 3.39% | 1,146,645 |
| Aug 18, 2026 | 73.81 | 73.82 | 72.14 | 73.36 | 73.36 | 0.58% | 893,604 |
| Aug 17, 2026 | 74.36 | 74.36 | 72.39 | 72.94 | 72.94 | -0.94% | 1,107,087 |
| Aug 14, 2026 | 74.51 | 74.97 | 73.47 | 73.63 | 73.63 | -0.92% | 799,762 |
| Aug 13, 2026 | 73.71 | 75.25 | 73.68 | 74.31 | 74.31 | 0.39% | 1,282,359 |
| Aug 12, 2026 | 73.09 | 74.47 | 72.96 | 74.02 | 74.02 | 2.14% | 1,709,339 |
| Aug 11, 2026 | 71.45 | 73.41 | 71.44 | 72.47 | 72.47 | 1.57% | 1,701,239 |
| Aug 10, 2026 | 73.00 | 73.25 | 71.25 | 71.35 | 71.35 | -3.33% | 1,390,368 |
| Aug 7, 2026 | 75.16 | 75.17 | 73.47 | 73.81 | 73.81 | -1.86% | 910,134 |
| Aug 6, 2026 | 76.79 | 77.00 | 74.87 | 75.21 | 75.21 | -1.20% | 971,165 |
| Aug 5, 2026 | 75.83 | 77.89 | 75.57 | 76.12 | 76.12 | 0.12% | 1,327,041 |
| Aug 4, 2026 | 75.85 | 77.06 | 75.19 | 76.03 | 76.03 | 1.01% | 1,329,032 |
| Aug 3, 2026 | 75.88 | 76.82 | 74.92 | 75.27 | 75.27 | 0.55% | 1,341,125 |
| Jul 31, 2026 | 76.38 | 76.81 | 74.83 | 74.86 | 74.86 | -1.64% | 1,071,161 |
| Jul 30, 2026 | 75.23 | 76.67 | 74.32 | 76.11 | 76.11 | 0.70% | 1,392,437 |
| Jul 29, 2026 | 74.63 | 76.67 | 74.63 | 75.58 | 75.58 | -0.12% | 1,427,712 |
| Jul 28, 2026 | 74.64 | 75.78 | 73.33 | 75.67 | 75.67 | 0.65% | 1,344,754 |
| Jul 27, 2026 | 74.65 | 75.91 | 72.81 | 75.18 | 75.18 | 2.24% | 1,757,373 |
| Jul 24, 2026 | 73.04 | 75.09 | 72.32 | 73.53 | 73.53 | 0.07% | 2,002,768 |
| Jul 23, 2026 | 74.58 | 75.51 | 72.40 | 73.48 | 73.48 | -2.91% | 2,442,093 |
| Jul 22, 2026 | 75.55 | 76.66 | 75.07 | 75.68 | 75.68 | -0.05% | 1,385,826 |
| Jul 21, 2026 | 76.52 | 77.70 | 75.59 | 75.72 | 75.72 | -1.11% | 977,136 |
| Jul 20, 2026 | 76.57 | 77.34 | 75.65 | 76.57 | 76.57 | 0.01% | 1,675,499 |
| Jul 17, 2026 | 78.78 | 78.81 | 76.29 | 76.56 | 76.56 | -3.05% | 1,265,804 |
| Jul 16, 2026 | 79.64 | 80.50 | 78.63 | 78.97 | 78.97 | -0.09% | 955,903 |
| Jul 15, 2026 | 77.83 | 80.02 | 77.41 | 79.04 | 79.04 | 1.82% | 1,252,091 |
| Jul 14, 2026 | 77.55 | 78.22 | 76.49 | 77.63 | 77.63 | 0.57% | 1,300,239 |
| Jul 13, 2026 | 79.72 | 80.10 | 77.04 | 77.19 | 77.19 | -1.72% | 1,000,694 |
| Jul 10, 2026 | 80.34 | 81.25 | 78.12 | 78.54 | 78.54 | -1.68% | 1,275,322 |
| Jul 9, 2026 | 77.00 | 80.66 | 76.73 | 79.88 | 79.88 | 3.53% | 1,424,029 |
| Jul 8, 2026 | 80.33 | 80.95 | 77.03 | 77.16 | 77.16 | -5.44% | 1,501,146 |
| Jul 7, 2026 | 82.11 | 83.29 | 81.16 | 81.60 | 81.60 | -0.17% | 1,113,800 |
| Jul 6, 2026 | 81.56 | 82.01 | 79.67 | 81.74 | 81.74 | -0.81% | 1,480,504 |
| Jul 2, 2026 | 84.85 | 84.89 | 81.27 | 82.41 | 82.41 | -1.42% | 2,024,078 |
| Jul 1, 2026 | 84.30 | 85.25 | 83.17 | 83.60 | 83.60 | -0.72% | 1,061,311 |
| Jun 30, 2026 | 85.82 | 86.20 | 83.87 | 84.21 | 84.21 | -2.88% | 1,301,307 |
| Jun 29, 2026 | 87.08 | 88.36 | 86.05 | 86.71 | 86.71 | -0.76% | 1,760,576 |
| Jun 26, 2026 | 85.99 | 87.48 | 85.66 | 87.37 | 87.37 | 1.45% | 2,511,628 |