Wyndham Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	79.23	80.68	78.61	80.71	-	1.98%	676,914
May 22, 2026	80.32	80.60	78.56	79.14	79.14	-1.98%	1,502,952
May 21, 2026	80.04	82.11	78.30	80.74	80.74	-0.20%	1,598,499
May 20, 2026	77.51	81.43	76.79	80.90	80.90	4.70%	1,211,798
May 19, 2026	78.14	78.61	76.81	77.27	77.27	-1.11%	931,173
May 18, 2026	79.20	80.15	77.86	78.14	78.14	-2.01%	1,098,449
May 15, 2026	81.55	81.55	79.64	79.74	79.74	-1.13%	924,890
May 14, 2026	81.86	82.38	80.45	80.65	80.65	-0.69%	825,445
May 13, 2026	81.49	83.61	80.48	81.21	81.21	-0.75%	957,889
May 12, 2026	82.98	83.00	81.58	81.82	81.82	-0.29%	1,012,764
May 11, 2026	82.41	82.84	80.93	82.06	82.06	-0.74%	1,083,961
May 8, 2026	83.94	85.19	82.10	82.67	82.67	-1.40%	764,902
May 7, 2026	83.94	86.00	83.29	83.84	83.84	0.64%	1,254,337
May 6, 2026	80.79	84.26	80.79	83.31	83.31	3.65%	1,220,190
May 5, 2026	80.29	82.00	79.69	80.38	80.38	0.17%	950,930
May 4, 2026	80.37	82.29	79.80	80.24	80.24	-0.74%	1,099,809
May 1, 2026	81.67	83.04	80.82	80.84	80.84	-0.66%	1,393,667
Apr 30, 2026	83.53	85.35	80.27	81.38	81.38	-3.22%	2,274,391
Apr 29, 2026	85.12	85.87	83.25	84.09	84.09	-1.60%	1,992,425
Apr 28, 2026	85.20	86.82	84.48	85.46	85.46	0.14%	1,098,983
Apr 27, 2026	86.64	86.74	84.29	85.34	85.34	-0.63%	1,390,347
Apr 24, 2026	86.05	87.03	85.28	85.88	85.88	-0.65%	1,215,518
Apr 23, 2026	85.45	86.89	84.96	86.44	86.44	1.41%	1,386,972
Apr 22, 2026	88.63	88.63	85.00	85.24	85.24	-3.13%	1,344,712
Apr 21, 2026	89.93	90.35	87.76	87.99	87.99	-2.14%	971,246
Apr 20, 2026	88.87	90.01	88.61	89.91	89.91	0.71%	1,098,195
Apr 17, 2026	88.13	90.18	88.13	89.28	89.28	2.26%	1,246,087
Apr 16, 2026	88.30	88.73	86.82	87.31	87.31	-0.26%	753,924
Apr 15, 2026	87.27	88.19	86.46	87.54	87.54	0.18%	1,370,863
Apr 14, 2026	86.00	87.60	85.62	87.38	87.38	1.71%	733,152
Apr 13, 2026	85.00	86.01	83.57	85.91	85.91	0.28%	975,120
Apr 10, 2026	86.28	87.00	85.59	85.67	85.67	-0.52%	958,407
Apr 9, 2026	83.00	86.42	82.88	86.12	86.12	3.65%	1,329,751
Apr 8, 2026	83.35	85.61	82.96	83.09	83.09	2.31%	1,574,065
Apr 7, 2026	83.00	83.53	80.50	81.21	81.21	-2.53%	977,329
Apr 6, 2026	81.65	83.65	81.51	83.32	83.32	1.41%	825,449
Apr 2, 2026	80.74	82.88	79.46	82.16	82.16	0.85%	893,963
Apr 1, 2026	81.22	81.80	80.01	81.47	81.47	0.30%	1,256,767
Mar 31, 2026	80.79	82.04	79.67	81.23	81.23	1.35%	1,384,140
Mar 30, 2026	79.30	81.10	79.30	80.15	80.15	0.91%	1,367,399
Mar 27, 2026	80.02	81.77	78.78	79.43	79.43	-1.44%	1,612,396
Mar 26, 2026	79.02	81.34	79.02	80.59	80.59	1.77%	1,391,335
Mar 25, 2026	78.23	79.23	76.88	79.19	79.19	2.33%	1,095,583
Mar 24, 2026	76.40	77.59	76.28	77.39	77.39	0.31%	861,856
Mar 23, 2026	78.83	79.55	77.13	77.15	77.15	1.26%	1,306,699
Mar 20, 2026	78.41	78.82	75.79	76.19	76.19	-3.12%	1,410,831
Mar 19, 2026	78.03	79.72	77.70	79.07	78.64	0.73%	1,218,992
Mar 18, 2026	77.38	78.96	77.38	78.50	78.07	0.54%	1,139,977
Mar 17, 2026	76.61	78.47	76.40	78.08	77.66	3.10%	991,983
Mar 16, 2026	74.25	75.97	74.22	75.73	75.32	3.16%	1,092,176