Wyndham Hotels & Resorts, Inc. (WH)
NYSE: WH · Real-Time Price · USD
75.60
+0.22 (0.29%)
At close: Oct 16, 2026, 4:00 PM EDT
75.51
-0.09 (-0.12%)
After-hours: Oct 16, 2026, 7:59 PM EDT
Wyndham Hotels & Resorts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 76.01 | 77.65 | 75.45 | 75.60 | 75.60 | 0.29% | 1,105,522 |
| Oct 15, 2026 | 72.78 | 75.86 | 72.78 | 75.38 | 75.38 | 3.84% | 1,195,045 |
| Oct 14, 2026 | 73.38 | 73.50 | 72.40 | 72.59 | 72.59 | -1.13% | 1,222,781 |
| Oct 13, 2026 | 73.82 | 73.82 | 72.28 | 73.42 | 73.42 | 0.10% | 829,518 |
| Oct 12, 2026 | 73.32 | 74.55 | 73.32 | 73.35 | 73.35 | -0.96% | 767,833 |
| Oct 9, 2026 | 73.45 | 74.46 | 72.78 | 74.06 | 74.06 | 0.95% | 983,065 |
| Oct 8, 2026 | 71.42 | 73.61 | 71.42 | 73.36 | 73.36 | 1.55% | 1,297,947 |
| Oct 7, 2026 | 72.04 | 72.64 | 71.41 | 72.24 | 72.24 | -0.56% | 1,200,385 |
| Oct 6, 2026 | 71.49 | 73.54 | 70.86 | 72.65 | 72.65 | 2.01% | 965,043 |
| Oct 5, 2026 | 71.45 | 72.19 | 70.33 | 71.22 | 71.22 | -0.79% | 1,578,889 |
| Oct 2, 2026 | 72.76 | 72.99 | 70.83 | 71.79 | 71.79 | 0.42% | 900,740 |
| Oct 1, 2026 | 72.75 | 72.75 | 70.46 | 71.49 | 71.49 | -0.49% | 976,263 |
| Sep 30, 2026 | 72.82 | 73.14 | 71.08 | 71.84 | 71.84 | -0.83% | 929,144 |
| Sep 29, 2026 | 72.98 | 73.28 | 71.16 | 72.44 | 72.44 | 2.27% | 1,332,206 |
| Sep 28, 2026 | 69.68 | 71.31 | 69.45 | 70.83 | 70.83 | 1.20% | 898,712 |
| Sep 25, 2026 | 69.62 | 70.15 | 68.79 | 69.99 | 69.99 | 1.07% | 716,900 |
| Sep 24, 2026 | 69.20 | 70.57 | 68.44 | 69.25 | 69.25 | -0.09% | 754,146 |
| Sep 23, 2026 | 67.77 | 69.57 | 67.53 | 69.31 | 69.31 | 2.14% | 1,028,094 |
| Sep 22, 2026 | 68.54 | 69.45 | 67.32 | 67.86 | 67.86 | 1.06% | 1,225,052 |
| Sep 21, 2026 | 69.23 | 69.49 | 66.87 | 67.15 | 67.15 | -1.34% | 2,007,680 |
| Sep 18, 2026 | 69.02 | 69.12 | 67.40 | 68.06 | 68.06 | -1.60% | 2,242,584 |
| Sep 17, 2026 | 69.26 | 69.45 | 67.93 | 69.17 | 69.17 | 1.47% | 1,303,087 |
| Sep 16, 2026 | 67.70 | 70.08 | 67.51 | 68.17 | 68.17 | 1.02% | 1,461,095 |
| Sep 15, 2026 | 68.96 | 69.39 | 67.41 | 67.48 | 67.48 | -1.88% | 1,375,572 |
| Sep 14, 2026 | 69.29 | 69.59 | 68.63 | 69.20 | 68.77 | -0.16% | 1,106,260 |
| Sep 11, 2026 | 69.58 | 70.42 | 68.79 | 69.31 | 68.88 | 1.01% | 1,295,819 |
| Sep 10, 2026 | 69.93 | 70.21 | 68.44 | 68.62 | 68.19 | -1.66% | 1,066,280 |
| Sep 9, 2026 | 69.29 | 70.51 | 68.54 | 69.78 | 69.35 | -0.13% | 2,517,098 |
| Sep 8, 2026 | 71.45 | 72.25 | 69.80 | 69.87 | 69.44 | -2.69% | 861,690 |
| Sep 4, 2026 | 70.92 | 72.16 | 70.79 | 71.80 | 71.35 | 1.14% | 660,891 |
| Sep 3, 2026 | 71.22 | 71.84 | 70.02 | 70.99 | 70.55 | -0.41% | 1,121,962 |
| Sep 2, 2026 | 71.44 | 72.63 | 71.03 | 71.28 | 70.84 | 0.38% | 989,980 |
| Sep 1, 2026 | 72.99 | 73.42 | 70.68 | 71.01 | 70.57 | -3.60% | 997,963 |
| Aug 31, 2026 | 75.11 | 75.11 | 72.98 | 73.66 | 73.20 | -3.10% | 836,743 |
| Aug 28, 2026 | 77.55 | 77.66 | 75.66 | 76.02 | 75.55 | -0.96% | 946,739 |
| Aug 27, 2026 | 77.69 | 78.46 | 76.25 | 76.76 | 76.28 | -0.10% | 1,282,636 |
| Aug 26, 2026 | 75.99 | 77.21 | 75.35 | 76.84 | 76.36 | 1.28% | 1,134,936 |
| Aug 25, 2026 | 75.24 | 76.32 | 74.20 | 75.87 | 75.40 | 2.04% | 1,113,116 |
| Aug 24, 2026 | 74.49 | 75.34 | 73.64 | 74.35 | 73.89 | -0.36% | 1,176,724 |
| Aug 21, 2026 | 75.78 | 75.84 | 73.96 | 74.62 | 74.16 | -0.92% | 922,076 |
| Aug 20, 2026 | 76.12 | 76.12 | 74.96 | 75.31 | 74.84 | -0.71% | 988,106 |
| Aug 19, 2026 | 74.23 | 76.58 | 73.94 | 75.85 | 75.38 | 3.39% | 1,147,782 |
| Aug 18, 2026 | 73.81 | 73.82 | 72.14 | 73.36 | 72.90 | 0.58% | 894,449 |
| Aug 17, 2026 | 74.36 | 74.36 | 72.39 | 72.94 | 72.49 | -0.94% | 1,119,325 |
| Aug 14, 2026 | 74.51 | 74.97 | 73.47 | 73.63 | 73.17 | -0.92% | 811,921 |
| Aug 13, 2026 | 73.71 | 75.25 | 73.68 | 74.31 | 73.85 | 0.39% | 1,282,391 |
| Aug 12, 2026 | 73.09 | 74.47 | 72.96 | 74.02 | 73.56 | 2.14% | 2,196,725 |
| Aug 11, 2026 | 71.45 | 73.41 | 71.44 | 72.47 | 72.02 | 1.57% | 1,701,264 |
| Aug 10, 2026 | 73.00 | 73.25 | 71.25 | 71.35 | 70.91 | -3.33% | 1,390,393 |
| Aug 7, 2026 | 75.16 | 75.17 | 73.47 | 73.81 | 73.35 | -1.86% | 910,140 |