Wyndham Hotels & Resorts, Inc. WH
NYSE · United States · Consumer Services
$71.84-0.60 (-0.83%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $71.84 | -0.83% | $72.82 | $73.14 | $71.08 | 929.10K |
| 2026-09-29 | $72.44 | +2.27% | $72.98 | $73.28 | $71.16 | 1.35M |
| 2026-09-28 | $70.83 | +1.20% | $69.68 | $71.31 | $69.44 | 898.70K |
| 2026-09-25 | $69.99 | +1.07% | $69.62 | $70.15 | $68.79 | 718.50K |
| 2026-09-24 | $69.25 | -0.09% | $69.20 | $70.57 | $68.44 | 754.10K |
| 2026-09-23 | $69.31 | +2.14% | $67.77 | $69.57 | $67.53 | 1.04M |
| 2026-09-22 | $67.86 | +1.06% | $68.54 | $69.45 | $67.32 | 1.38M |
| 2026-09-21 | $67.15 | -1.34% | $69.23 | $69.49 | $66.87 | 2.01M |
| 2026-09-18 | $68.06 | -1.60% | $69.02 | $69.11 | $67.40 | 2.28M |
| 2026-09-17 | $69.17 | +1.47% | $69.26 | $69.45 | $67.93 | 1.30M |
| 2026-09-16 | $68.17 | +1.02% | $67.70 | $70.08 | $67.51 | 1.46M |
| 2026-09-15 | $67.48 | -2.49% | $68.96 | $69.39 | $67.41 | 1.38M |
| 2026-09-14 | $69.20 | -0.16% | $69.29 | $69.59 | $68.63 | 1.11M |
| 2026-09-11 | $69.31 | +1.01% | $69.58 | $70.42 | $68.79 | 1.30M |
| 2026-09-10 | $68.62 | -1.66% | $69.93 | $70.21 | $68.44 | 1.07M |
| 2026-09-09 | $69.78 | -0.13% | $69.29 | $70.51 | $68.54 | 2.52M |
| 2026-09-08 | $69.87 | -2.69% | $71.45 | $72.25 | $69.80 | 861.40K |
| 2026-09-04 | $71.80 | +1.14% | $70.92 | $72.16 | $70.79 | 660.90K |
| 2026-09-03 | $70.99 | -0.41% | $71.22 | $71.84 | $70.02 | 1.12M |
| 2026-09-02 | $71.28 | +0.38% | $71.44 | $72.63 | $71.03 | 990.00K |
| 2026-09-01 | $71.01 | -3.60% | $72.99 | $73.42 | $70.68 | 998.00K |
| 2026-08-31 | $73.66 | -3.10% | $75.11 | $75.11 | $72.98 | 836.70K |
| 2026-08-28 | $76.02 | -0.96% | $77.55 | $77.66 | $75.65 | 946.60K |
| 2026-08-27 | $76.76 | -0.10% | $77.69 | $78.46 | $76.25 | 1.28M |
| 2026-08-26 | $76.84 | +1.28% | $75.99 | $77.21 | $75.35 | 1.13M |
| 2026-08-25 | $75.87 | +2.04% | $75.24 | $76.32 | $74.20 | 1.11M |
| 2026-08-24 | $74.35 | -0.36% | $74.49 | $75.34 | $73.64 | 1.18M |
| 2026-08-21 | $74.62 | -0.92% | $75.78 | $75.84 | $73.96 | 922.10K |
| 2026-08-20 | $75.31 | -0.71% | $76.12 | $76.12 | $74.96 | 988.10K |
| 2026-08-19 | $75.85 | +3.39% | $74.23 | $76.57 | $73.94 | 1.15M |
| 2026-08-18 | $73.36 | +0.58% | $73.81 | $73.82 | $72.14 | 894.40K |
| 2026-08-17 | $72.94 | -0.94% | $74.36 | $74.36 | $72.39 | 1.12M |
| 2026-08-14 | $73.63 | -0.92% | $74.51 | $74.97 | $73.46 | 811.90K |
| 2026-08-13 | $74.31 | +0.39% | $73.71 | $75.25 | $73.68 | 1.28M |
| 2026-08-12 | $74.02 | +2.14% | $73.09 | $74.47 | $72.96 | 2.20M |
| 2026-08-11 | $72.47 | +1.57% | $71.45 | $73.41 | $71.44 | 1.70M |
| 2026-08-10 | $71.35 | -3.33% | $73.00 | $73.25 | $71.25 | 1.39M |
| 2026-08-07 | $73.81 | -1.86% | $75.16 | $75.17 | $73.47 | 910.10K |
| 2026-08-06 | $75.21 | -1.20% | $76.79 | $77.00 | $74.87 | 971.20K |
| 2026-08-05 | $76.12 | +0.12% | $75.83 | $77.89 | $75.57 | 1.33M |
| 2026-08-04 | $76.03 | +1.01% | $75.85 | $77.06 | $75.19 | 1.33M |
| 2026-08-03 | $75.27 | +0.55% | $75.88 | $76.82 | $74.92 | 1.34M |
| 2026-07-31 | $74.86 | -1.64% | $76.38 | $76.81 | $74.83 | 1.07M |
| 2026-07-30 | $76.11 | +0.70% | $75.23 | $76.67 | $74.32 | 1.39M |
| 2026-07-29 | $75.58 | -0.12% | $74.63 | $76.67 | $74.63 | 1.43M |
| 2026-07-28 | $75.67 | +0.65% | $74.64 | $75.78 | $73.33 | 1.34M |
| 2026-07-27 | $75.18 | +2.24% | $74.65 | $75.91 | $72.81 | 1.76M |
| 2026-07-24 | $73.53 | +0.07% | $73.04 | $75.09 | $72.32 | 2.05M |
| 2026-07-23 | $73.48 | -2.91% | $74.58 | $75.50 | $72.40 | 2.44M |
| 2026-07-22 | $75.68 | -0.05% | $75.55 | $76.66 | $75.07 | 1.39M |
| 2026-07-21 | $75.72 | -1.11% | $76.52 | $77.70 | $75.59 | 977.10K |
| 2026-07-20 | $76.57 | +0.01% | $76.57 | $77.34 | $75.65 | 1.68M |
| 2026-07-17 | $76.56 | -3.05% | $78.78 | $78.81 | $76.29 | 1.27M |
| 2026-07-16 | $78.97 | -0.09% | $79.64 | $80.50 | $78.63 | 955.90K |
| 2026-07-15 | $79.04 | +1.82% | $77.83 | $80.02 | $77.41 | 1.25M |
| 2026-07-14 | $77.63 | +0.57% | $77.55 | $78.22 | $76.49 | 1.30M |
| 2026-07-13 | $77.19 | -1.72% | $79.72 | $80.10 | $77.04 | 1.00M |
| 2026-07-10 | $78.54 | -1.68% | $80.34 | $81.25 | $78.12 | 1.28M |
| 2026-07-09 | $79.88 | +3.53% | $77.00 | $80.65 | $76.73 | 1.42M |
| 2026-07-08 | $77.16 | -5.44% | $80.33 | $80.94 | $77.03 | 1.50M |
| 2026-07-07 | $81.60 | -0.17% | $82.11 | $83.29 | $81.16 | 1.11M |
| 2026-07-06 | $81.74 | -0.81% | $81.56 | $82.01 | $79.67 | 1.48M |
| 2026-07-02 | $82.41 | -1.42% | $84.85 | $84.89 | $81.27 | 2.02M |
| 2026-07-01 | $83.60 | -0.72% | $84.30 | $85.25 | $83.17 | 1.06M |
| 2026-06-30 | $84.21 | -2.88% | $85.82 | $86.20 | $83.87 | 1.30M |
| 2026-06-29 | $86.71 | -0.76% | $87.08 | $88.36 | $86.04 | 1.93M |
| 2026-06-26 | $87.37 | +1.45% | $85.99 | $87.48 | $85.66 | 2.67M |
| 2026-06-25 | $86.12 | +0.36% | $85.85 | $87.14 | $85.49 | 984.60K |
| 2026-06-24 | $85.81 | +1.37% | $86.12 | $88.00 | $84.48 | 1.46M |
| 2026-06-23 | $84.65 | +3.21% | $81.84 | $84.72 | $81.84 | 1.16M |
| 2026-06-22 | $82.02 | -2.59% | $83.00 | $84.17 | $81.34 | 1.28M |
| 2026-06-18 | $84.20 | +0.75% | $84.33 | $86.35 | $83.77 | 1.58M |
| 2026-06-17 | $83.57 | -2.10% | $84.96 | $87.32 | $83.36 | 1.82M |
| 2026-06-16 | $85.36 | +4.93% | $81.22 | $85.46 | $80.18 | 1.63M |
| 2026-06-15 | $81.35 | +2.47% | $80.00 | $81.52 | $79.31 | 1.62M |
| 2026-06-12 | $79.39 | +2.54% | $78.09 | $79.54 | $77.14 | 1.71M |
| 2026-06-11 | $77.42 | +0.93% | $76.99 | $77.89 | $74.55 | 2.07M |
| 2026-06-10 | $76.71 | -4.68% | $80.00 | $80.23 | $76.41 | 2.14M |
| 2026-06-09 | $80.48 | +1.12% | $80.20 | $82.61 | $80.15 | 1.15M |
| 2026-06-08 | $79.59 | -2.89% | $81.40 | $81.96 | $79.43 | 1.14M |
| 2026-06-05 | $81.96 | +2.85% | $80.36 | $82.38 | $80.36 | 767.50K |
| 2026-06-04 | $79.69 | -0.52% | $80.72 | $81.22 | $79.40 | 850.40K |
| 2026-06-03 | $80.11 | -1.68% | $81.21 | $81.86 | $79.93 | 1.26M |
| 2026-06-02 | $81.48 | +2.98% | $78.95 | $82.80 | $78.49 | 1.30M |
| 2026-06-01 | $79.12 | -1.42% | $79.34 | $80.13 | $77.76 | 1.44M |
| 2026-05-29 | $80.26 | -2.84% | $82.20 | $82.61 | $79.75 | 1.29M |
| 2026-05-28 | $82.61 | -1.30% | $83.20 | $83.51 | $82.27 | 1.16M |
| 2026-05-27 | $83.70 | +3.72% | $81.48 | $84.18 | $81.48 | 1.17M |
| 2026-05-26 | $80.70 | +1.97% | $79.23 | $80.96 | $78.61 | 1.31M |
| 2026-05-22 | $79.14 | -1.98% | $80.32 | $80.60 | $78.56 | 1.52M |