Wyndham Hotels & Resorts, Inc. (WH)
NYSE: WH · Real-Time Price · USD
87.54
+0.16 (0.18%)
At close: Apr 15, 2026, 4:00 PM EDT
87.54
0.00 (0.00%)
After-hours: Apr 15, 2026, 7:00 PM EDT
Wyndham Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 87.27 | 88.19 | 86.46 | 87.54 | 87.54 | 0.18% | 1,370,861 |
| Apr 14, 2026 | 86.00 | 87.60 | 85.62 | 87.38 | 87.38 | 1.71% | 733,078 |
| Apr 13, 2026 | 85.00 | 86.01 | 83.57 | 85.91 | 85.91 | 0.28% | 975,117 |
| Apr 10, 2026 | 86.28 | 87.00 | 85.59 | 85.67 | 85.67 | -0.52% | 958,374 |
| Apr 9, 2026 | 83.00 | 86.42 | 82.88 | 86.12 | 86.12 | 3.65% | 1,329,743 |
| 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% | 977,227 |
| 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% | 893,924 |
| Apr 1, 2026 | 81.22 | 81.80 | 80.01 | 81.47 | 81.47 | 0.30% | 1,256,372 |
| Mar 31, 2026 | 80.79 | 82.04 | 79.67 | 81.23 | 81.23 | 1.35% | 1,384,131 |
| Mar 30, 2026 | 79.30 | 81.10 | 79.30 | 80.15 | 80.15 | 0.91% | 1,366,479 |
| Mar 27, 2026 | 80.02 | 81.77 | 78.78 | 79.43 | 79.43 | -1.44% | 1,607,046 |
| Mar 26, 2026 | 79.02 | 81.34 | 79.02 | 80.59 | 80.59 | 1.77% | 1,376,395 |
| 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% | 861,137 |
| Mar 23, 2026 | 78.83 | 79.55 | 77.13 | 77.15 | 77.15 | 1.26% | 1,306,526 |
| Mar 20, 2026 | 78.41 | 78.82 | 75.79 | 76.19 | 76.19 | -3.64% | 1,366,707 |
| Mar 19, 2026 | 78.03 | 79.72 | 77.70 | 79.07 | 78.64 | 0.73% | 1,216,249 |
| 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 |
| Mar 13, 2026 | 74.22 | 75.04 | 73.15 | 73.41 | 73.01 | -0.24% | 1,139,943 |
| Mar 12, 2026 | 72.96 | 74.91 | 72.05 | 73.59 | 73.19 | -1.43% | 1,388,451 |
| Mar 11, 2026 | 74.44 | 75.25 | 73.63 | 74.66 | 74.25 | 0.99% | 1,533,093 |
| Mar 10, 2026 | 75.33 | 75.87 | 73.83 | 73.93 | 73.53 | -3.03% | 1,797,594 |
| Mar 9, 2026 | 75.66 | 76.96 | 73.43 | 76.24 | 75.83 | -0.69% | 1,458,203 |
| Mar 6, 2026 | 78.03 | 78.96 | 74.57 | 76.77 | 76.35 | -3.54% | 1,113,461 |
| Mar 5, 2026 | 80.00 | 81.32 | 78.64 | 79.59 | 79.16 | -1.06% | 1,392,845 |
| Mar 4, 2026 | 81.65 | 81.74 | 79.78 | 80.44 | 80.00 | -0.59% | 1,079,952 |
| Mar 3, 2026 | 80.09 | 81.19 | 77.73 | 80.92 | 80.48 | 0.52% | 1,036,380 |
| Mar 2, 2026 | 79.29 | 81.76 | 77.43 | 80.50 | 80.06 | -1.59% | 1,636,589 |
| Feb 27, 2026 | 83.00 | 83.82 | 81.27 | 81.80 | 81.36 | -2.67% | 987,004 |
| Feb 26, 2026 | 84.58 | 85.36 | 82.98 | 84.04 | 83.58 | 0.10% | 1,297,594 |
| Feb 25, 2026 | 84.57 | 84.75 | 82.82 | 83.96 | 83.50 | -0.49% | 1,616,753 |
| Feb 24, 2026 | 83.02 | 84.83 | 82.56 | 84.37 | 83.91 | 1.53% | 1,517,516 |
| Feb 23, 2026 | 83.07 | 83.89 | 80.85 | 83.10 | 82.65 | -1.39% | 1,897,096 |
| Feb 20, 2026 | 84.45 | 84.85 | 82.31 | 84.27 | 83.81 | -0.52% | 1,991,047 |
| Feb 19, 2026 | 82.47 | 86.94 | 81.00 | 84.71 | 84.25 | 5.57% | 3,496,603 |
| Feb 18, 2026 | 80.00 | 82.96 | 79.81 | 80.24 | 79.80 | -0.11% | 2,567,086 |
| Feb 17, 2026 | 78.35 | 80.52 | 77.92 | 80.33 | 79.89 | 3.31% | 2,577,739 |
| Feb 13, 2026 | 78.28 | 79.69 | 77.07 | 77.76 | 77.34 | 0.10% | 931,743 |
| Feb 12, 2026 | 80.15 | 82.00 | 77.41 | 77.68 | 77.26 | -2.29% | 1,548,834 |
| Feb 11, 2026 | 80.32 | 81.17 | 78.75 | 79.50 | 79.07 | -0.95% | 1,070,598 |
| Feb 10, 2026 | 79.01 | 81.47 | 78.05 | 80.26 | 79.82 | 2.79% | 1,607,503 |
| Feb 9, 2026 | 76.71 | 78.35 | 76.17 | 78.08 | 77.66 | 1.02% | 1,021,179 |
| Feb 6, 2026 | 75.25 | 77.52 | 74.78 | 77.29 | 76.87 | 2.71% | 1,421,850 |
| Feb 5, 2026 | 75.48 | 75.91 | 74.28 | 75.25 | 74.84 | -0.07% | 1,209,918 |
| Feb 4, 2026 | 72.42 | 75.56 | 72.33 | 75.30 | 74.89 | 4.29% | 1,373,826 |
| Feb 3, 2026 | 72.40 | 74.07 | 71.64 | 72.20 | 71.81 | -0.33% | 971,695 |