Wyndham Hotels & Resorts, Inc. (WH)
NYSE: WH · Real-Time Price · USD
76.48
-0.29 (-0.38%)
Mar 9, 2026, 3:29 PM EDT - Market open
Wyndham Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 75.66 | 75.66 | 73.43 | 74.76 | - | -2.62% | 250,458 |
| Mar 6, 2026 | 78.03 | 78.96 | 74.57 | 76.77 | 76.77 | -3.54% | 1,113,432 |
| Mar 5, 2026 | 80.00 | 81.32 | 78.64 | 79.59 | 79.59 | -1.06% | 1,265,638 |
| Mar 4, 2026 | 81.65 | 81.74 | 79.78 | 80.44 | 80.44 | -0.59% | 1,079,950 |
| Mar 3, 2026 | 80.09 | 81.19 | 77.73 | 80.92 | 80.92 | 0.52% | 1,036,375 |
| Mar 2, 2026 | 79.29 | 81.76 | 77.43 | 80.50 | 80.50 | -1.59% | 1,596,374 |
| Feb 27, 2026 | 83.00 | 83.82 | 81.27 | 81.80 | 81.80 | -2.67% | 980,752 |
| Feb 26, 2026 | 84.58 | 85.36 | 82.98 | 84.04 | 84.04 | 0.10% | 1,297,473 |
| Feb 25, 2026 | 84.57 | 84.75 | 82.82 | 83.96 | 83.96 | -0.49% | 1,616,753 |
| Feb 24, 2026 | 83.02 | 84.83 | 82.56 | 84.37 | 84.37 | 1.53% | 1,517,508 |
| Feb 23, 2026 | 83.07 | 83.89 | 80.85 | 83.10 | 83.10 | -1.39% | 1,897,089 |
| Feb 20, 2026 | 84.45 | 84.85 | 82.31 | 84.27 | 84.27 | -0.52% | 1,990,089 |
| Feb 19, 2026 | 82.47 | 86.94 | 81.00 | 84.71 | 84.71 | 5.57% | 3,496,596 |
| Feb 18, 2026 | 80.00 | 82.96 | 79.81 | 80.24 | 80.24 | -0.11% | 2,566,796 |
| Feb 17, 2026 | 78.35 | 80.52 | 77.92 | 80.33 | 80.33 | 3.31% | 2,577,738 |
| Feb 13, 2026 | 78.28 | 79.69 | 77.07 | 77.76 | 77.76 | 0.10% | 931,743 |
| Feb 12, 2026 | 80.15 | 82.00 | 77.41 | 77.68 | 77.68 | -2.29% | 1,548,834 |
| Feb 11, 2026 | 80.32 | 81.17 | 78.75 | 79.50 | 79.50 | -0.95% | 1,069,806 |
| Feb 10, 2026 | 79.01 | 81.47 | 78.05 | 80.26 | 80.26 | 2.79% | 1,606,953 |
| Feb 9, 2026 | 76.71 | 78.35 | 76.17 | 78.08 | 78.08 | 1.02% | 1,008,626 |
| Feb 6, 2026 | 75.25 | 77.52 | 74.78 | 77.29 | 77.29 | 2.71% | 1,421,843 |
| Feb 5, 2026 | 75.48 | 75.91 | 74.28 | 75.25 | 75.25 | -0.07% | 1,209,858 |
| Feb 4, 2026 | 72.42 | 75.56 | 72.33 | 75.30 | 75.30 | 4.29% | 1,370,975 |
| Feb 3, 2026 | 72.40 | 74.07 | 71.64 | 72.20 | 72.20 | -0.33% | 971,693 |
| Feb 2, 2026 | 72.72 | 73.23 | 71.97 | 72.44 | 72.44 | -0.48% | 1,076,165 |
| Jan 30, 2026 | 72.38 | 73.38 | 70.59 | 72.79 | 72.79 | -0.03% | 1,766,633 |
| Jan 29, 2026 | 73.34 | 74.56 | 72.45 | 72.81 | 72.81 | 0.01% | 1,668,032 |
| Jan 28, 2026 | 76.26 | 76.42 | 72.29 | 72.80 | 72.80 | -4.65% | 2,970,571 |
| Jan 27, 2026 | 76.50 | 77.27 | 76.12 | 76.35 | 76.35 | -0.20% | 1,424,829 |
| Jan 26, 2026 | 76.88 | 77.30 | 75.68 | 76.50 | 76.50 | -1.12% | 1,558,900 |
| Jan 23, 2026 | 77.93 | 78.53 | 76.01 | 77.37 | 77.37 | -1.09% | 1,781,969 |
| Jan 22, 2026 | 80.07 | 81.19 | 77.93 | 78.22 | 78.22 | -1.70% | 1,674,656 |
| Jan 21, 2026 | 78.21 | 80.22 | 77.74 | 79.57 | 79.57 | 2.64% | 2,326,649 |
| Jan 20, 2026 | 79.03 | 80.01 | 77.24 | 77.52 | 77.52 | -3.35% | 1,226,953 |
| Jan 16, 2026 | 79.14 | 80.26 | 78.89 | 80.21 | 80.21 | -0.31% | 1,018,501 |
| Jan 15, 2026 | 80.64 | 81.04 | 78.57 | 80.46 | 80.46 | 0.70% | 1,036,012 |
| Jan 14, 2026 | 80.56 | 81.33 | 79.79 | 79.90 | 79.90 | -0.84% | 863,633 |
| Jan 13, 2026 | 81.48 | 81.48 | 78.85 | 80.58 | 80.58 | 2.55% | 1,132,939 |
| Jan 12, 2026 | 80.26 | 80.26 | 78.38 | 78.58 | 78.58 | -3.12% | 926,627 |
| Jan 9, 2026 | 80.24 | 81.37 | 79.14 | 81.11 | 81.11 | 1.16% | 744,086 |
| Jan 8, 2026 | 77.58 | 80.70 | 77.42 | 80.18 | 80.18 | 3.15% | 741,190 |
| Jan 7, 2026 | 79.52 | 79.85 | 76.40 | 77.73 | 77.73 | -2.72% | 943,082 |
| Jan 6, 2026 | 77.02 | 80.12 | 76.99 | 79.90 | 79.90 | 3.59% | 1,150,845 |
| Jan 5, 2026 | 75.29 | 78.03 | 74.58 | 77.13 | 77.13 | 2.47% | 1,082,151 |
| Jan 2, 2026 | 75.90 | 76.32 | 74.39 | 75.27 | 75.27 | -0.38% | 883,381 |
| Dec 31, 2025 | 76.87 | 77.52 | 75.40 | 75.56 | 75.56 | -1.34% | 1,203,656 |
| Dec 30, 2025 | 76.32 | 77.14 | 76.13 | 76.59 | 76.59 | 0.09% | 983,396 |
| Dec 29, 2025 | 76.33 | 76.74 | 75.92 | 76.52 | 76.52 | -0.17% | 960,924 |
| Dec 26, 2025 | 76.64 | 77.00 | 76.11 | 76.65 | 76.65 | 0.09% | 587,888 |
| Dec 24, 2025 | 76.78 | 77.32 | 76.10 | 76.58 | 76.58 | -0.33% | 506,410 |
| Dec 23, 2025 | 77.56 | 77.72 | 76.55 | 76.83 | 76.83 | -1.06% | 761,267 |
| Dec 22, 2025 | 78.21 | 78.49 | 77.12 | 77.65 | 77.65 | -1.22% | 1,120,040 |
| Dec 19, 2025 | 79.06 | 80.24 | 78.23 | 78.61 | 78.61 | -1.09% | 1,930,549 |
| Dec 18, 2025 | 80.86 | 81.29 | 78.32 | 79.48 | 79.48 | -1.25% | 1,357,464 |
| Dec 17, 2025 | 78.40 | 81.63 | 78.40 | 80.49 | 80.49 | 2.77% | 1,699,409 |
| Dec 16, 2025 | 77.81 | 78.94 | 77.48 | 78.32 | 78.32 | 1.02% | 2,037,345 |
| Dec 15, 2025 | 75.67 | 78.00 | 75.59 | 77.53 | 77.53 | 1.02% | 1,726,134 |
| Dec 12, 2025 | 76.33 | 76.98 | 75.94 | 76.75 | 76.34 | 1.40% | 1,744,325 |
| Dec 11, 2025 | 73.61 | 75.91 | 73.31 | 75.69 | 75.29 | 2.95% | 944,626 |
| Dec 10, 2025 | 72.58 | 73.76 | 71.78 | 73.52 | 73.13 | 1.59% | 1,226,843 |
| Dec 9, 2025 | 71.11 | 72.94 | 71.01 | 72.37 | 71.98 | 1.29% | 1,088,963 |
| Dec 8, 2025 | 72.01 | 72.25 | 70.87 | 71.45 | 71.07 | -0.93% | 715,805 |
| Dec 5, 2025 | 72.31 | 72.48 | 71.81 | 72.12 | 71.73 | -0.30% | 1,032,712 |
| Dec 4, 2025 | 73.87 | 74.16 | 71.82 | 72.34 | 71.95 | -2.10% | 670,211 |
| Dec 3, 2025 | 73.25 | 74.56 | 72.79 | 73.89 | 73.50 | 1.18% | 915,429 |
| Dec 2, 2025 | 73.12 | 73.53 | 71.92 | 73.03 | 72.64 | 0.16% | 1,239,764 |
| Dec 1, 2025 | 73.00 | 73.82 | 72.60 | 72.91 | 72.52 | -0.40% | 870,199 |
| Nov 28, 2025 | 73.60 | 73.95 | 72.98 | 73.20 | 72.81 | -0.87% | 381,330 |
| Nov 26, 2025 | 73.71 | 75.13 | 73.71 | 73.84 | 73.45 | -0.08% | 930,495 |
| Nov 25, 2025 | 72.23 | 74.22 | 72.01 | 73.90 | 73.51 | 3.21% | 1,774,080 |
| Nov 24, 2025 | 72.74 | 72.74 | 71.43 | 71.60 | 71.22 | -1.54% | 1,284,581 |
| Nov 21, 2025 | 69.84 | 73.60 | 69.62 | 72.72 | 72.33 | 4.92% | 2,013,213 |
| Nov 20, 2025 | 70.92 | 71.26 | 69.21 | 69.31 | 68.94 | -2.02% | 1,034,488 |
| Nov 19, 2025 | 71.59 | 71.92 | 70.29 | 70.74 | 70.36 | -1.05% | 983,237 |
| Nov 18, 2025 | 69.90 | 71.79 | 69.64 | 71.49 | 71.11 | 2.13% | 1,773,540 |
| Nov 17, 2025 | 71.95 | 71.95 | 69.81 | 70.00 | 69.63 | -2.89% | 1,058,704 |
| Nov 14, 2025 | 71.66 | 72.79 | 71.50 | 72.08 | 71.69 | -0.41% | 863,265 |
| Nov 13, 2025 | 73.16 | 73.85 | 72.27 | 72.38 | 71.99 | -1.17% | 1,085,407 |
| Nov 12, 2025 | 72.47 | 73.94 | 72.47 | 73.24 | 72.85 | 0.32% | 1,052,711 |
| Nov 11, 2025 | 73.42 | 73.98 | 72.89 | 73.01 | 72.62 | -0.38% | 774,816 |
| Nov 10, 2025 | 74.20 | 74.89 | 72.67 | 73.29 | 72.90 | -0.60% | 885,072 |
| Nov 7, 2025 | 72.26 | 73.86 | 72.07 | 73.73 | 73.34 | 2.30% | 1,355,900 |
| Nov 6, 2025 | 73.18 | 73.73 | 71.53 | 72.07 | 71.69 | -0.89% | 1,359,201 |
| Nov 5, 2025 | 71.86 | 74.54 | 71.43 | 72.72 | 72.33 | -0.70% | 1,770,229 |
| Nov 4, 2025 | 73.72 | 74.27 | 72.99 | 73.23 | 72.84 | -1.37% | 1,178,818 |
| Nov 3, 2025 | 73.06 | 74.71 | 72.17 | 74.25 | 73.85 | 1.12% | 1,234,010 |
| Oct 31, 2025 | 72.54 | 73.81 | 71.67 | 73.43 | 73.04 | 0.45% | 1,329,960 |
| Oct 30, 2025 | 72.58 | 74.73 | 72.58 | 73.10 | 72.71 | -0.53% | 1,565,573 |
| Oct 29, 2025 | 71.58 | 74.09 | 71.37 | 73.49 | 73.10 | 1.53% | 2,029,346 |
| Oct 28, 2025 | 74.39 | 74.44 | 72.33 | 72.38 | 71.99 | -3.21% | 969,099 |
| Oct 27, 2025 | 75.29 | 75.29 | 73.69 | 74.78 | 74.38 | 0.03% | 1,759,648 |
| Oct 24, 2025 | 76.49 | 76.94 | 74.63 | 74.76 | 74.36 | -1.63% | 3,035,682 |
| Oct 23, 2025 | 74.39 | 77.10 | 73.89 | 76.00 | 75.59 | -5.46% | 4,076,439 |
| Oct 22, 2025 | 81.92 | 83.58 | 80.21 | 80.39 | 79.96 | -0.91% | 2,003,911 |
| Oct 21, 2025 | 78.82 | 81.38 | 78.82 | 81.13 | 80.70 | 2.83% | 804,668 |
| Oct 20, 2025 | 78.67 | 80.40 | 78.56 | 78.90 | 78.48 | 0.83% | 857,602 |
| Oct 17, 2025 | 78.02 | 78.98 | 77.48 | 78.25 | 77.83 | 0.42% | 1,101,307 |
| Oct 16, 2025 | 77.97 | 78.56 | 77.05 | 77.92 | 77.50 | 0.18% | 938,029 |
| Oct 15, 2025 | 78.52 | 79.32 | 77.36 | 77.78 | 77.36 | -0.65% | 859,987 |
| Oct 14, 2025 | 75.30 | 78.97 | 75.29 | 78.29 | 77.87 | 1.58% | 1,354,009 |