Wyndham Hotels & Resorts, Inc. (WH)
NYSE: WH · Real-Time Price · USD
72.12
-0.22 (-0.30%)
Dec 5, 2025, 4:00 PM EST - Market closed
Wyndham Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.31 | 72.48 | 71.81 | 72.12 | 72.12 | -0.30% | 868,587 |
| Dec 4, 2025 | 73.87 | 74.16 | 71.82 | 72.34 | 72.34 | -2.10% | 670,210 |
| Dec 3, 2025 | 73.25 | 74.56 | 72.79 | 73.89 | 73.89 | 1.18% | 899,393 |
| Dec 2, 2025 | 73.12 | 73.53 | 71.92 | 73.03 | 73.03 | 0.16% | 1,239,764 |
| Dec 1, 2025 | 73.00 | 73.82 | 72.60 | 72.91 | 72.91 | -0.40% | 870,192 |
| Nov 28, 2025 | 73.60 | 73.95 | 72.98 | 73.20 | 73.20 | -0.87% | 379,286 |
| Nov 26, 2025 | 73.71 | 75.13 | 73.71 | 73.84 | 73.84 | -0.08% | 929,702 |
| Nov 25, 2025 | 72.23 | 74.22 | 72.01 | 73.90 | 73.90 | 3.21% | 1,747,855 |
| Nov 24, 2025 | 72.74 | 72.74 | 71.43 | 71.60 | 71.60 | -1.54% | 1,177,886 |
| Nov 21, 2025 | 69.84 | 73.60 | 69.62 | 72.72 | 72.72 | 4.92% | 2,012,532 |
| Nov 20, 2025 | 70.92 | 71.26 | 69.21 | 69.31 | 69.31 | -2.02% | 1,034,487 |
| Nov 19, 2025 | 71.59 | 71.92 | 70.29 | 70.74 | 70.74 | -1.05% | 983,237 |
| Nov 18, 2025 | 69.90 | 71.79 | 69.64 | 71.49 | 71.49 | 2.13% | 1,773,540 |
| Nov 17, 2025 | 71.95 | 71.95 | 69.81 | 70.00 | 70.00 | -2.89% | 1,058,704 |
| Nov 14, 2025 | 71.66 | 72.79 | 71.50 | 72.08 | 72.08 | -0.41% | 863,265 |
| Nov 13, 2025 | 73.16 | 73.85 | 72.27 | 72.38 | 72.38 | -1.17% | 1,085,407 |
| Nov 12, 2025 | 72.47 | 73.94 | 72.47 | 73.24 | 73.24 | 0.32% | 1,052,711 |
| Nov 11, 2025 | 73.42 | 73.98 | 72.89 | 73.01 | 73.01 | -0.38% | 774,816 |
| Nov 10, 2025 | 74.20 | 74.89 | 72.67 | 73.29 | 73.29 | -0.60% | 885,072 |
| Nov 7, 2025 | 72.26 | 73.86 | 72.07 | 73.73 | 73.73 | 2.30% | 1,355,900 |
| Nov 6, 2025 | 73.18 | 73.73 | 71.53 | 72.07 | 72.07 | -0.89% | 1,359,201 |
| Nov 5, 2025 | 71.86 | 74.54 | 71.43 | 72.72 | 72.72 | -0.70% | 1,770,229 |
| Nov 4, 2025 | 73.72 | 74.27 | 72.99 | 73.23 | 73.23 | -1.37% | 1,178,818 |
| Nov 3, 2025 | 73.06 | 74.71 | 72.17 | 74.25 | 74.25 | 1.12% | 1,234,010 |
| Oct 31, 2025 | 72.54 | 73.81 | 71.67 | 73.43 | 73.43 | 0.45% | 1,329,960 |
| Oct 30, 2025 | 72.58 | 74.73 | 72.58 | 73.10 | 73.10 | -0.53% | 1,565,573 |
| Oct 29, 2025 | 71.58 | 74.09 | 71.37 | 73.49 | 73.49 | 1.53% | 2,029,346 |
| Oct 28, 2025 | 74.39 | 74.44 | 72.33 | 72.38 | 72.38 | -3.21% | 969,099 |
| Oct 27, 2025 | 75.29 | 75.29 | 73.69 | 74.78 | 74.78 | 0.03% | 1,759,648 |
| Oct 24, 2025 | 76.49 | 76.94 | 74.63 | 74.76 | 74.76 | -1.63% | 3,035,682 |
| Oct 23, 2025 | 74.39 | 77.10 | 73.89 | 76.00 | 76.00 | -5.46% | 4,076,439 |
| Oct 22, 2025 | 81.92 | 83.58 | 80.21 | 80.39 | 80.39 | -0.91% | 2,003,911 |
| Oct 21, 2025 | 78.82 | 81.38 | 78.82 | 81.13 | 81.13 | 2.83% | 804,668 |
| Oct 20, 2025 | 78.67 | 80.40 | 78.56 | 78.90 | 78.90 | 0.83% | 857,602 |
| Oct 17, 2025 | 78.02 | 78.98 | 77.48 | 78.25 | 78.25 | 0.42% | 1,101,307 |
| Oct 16, 2025 | 77.97 | 78.56 | 77.05 | 77.92 | 77.92 | 0.18% | 938,029 |
| Oct 15, 2025 | 78.52 | 79.32 | 77.36 | 77.78 | 77.78 | -0.65% | 859,987 |
| Oct 14, 2025 | 75.30 | 78.97 | 75.29 | 78.29 | 78.29 | 1.58% | 1,354,009 |
| Oct 13, 2025 | 76.32 | 77.89 | 76.18 | 77.07 | 77.07 | 1.64% | 864,675 |
| Oct 10, 2025 | 77.44 | 77.94 | 75.65 | 75.83 | 75.83 | -2.04% | 966,282 |
| Oct 9, 2025 | 79.04 | 80.01 | 77.38 | 77.41 | 77.41 | -2.31% | 863,090 |
| Oct 8, 2025 | 79.61 | 80.55 | 78.76 | 79.24 | 79.24 | -0.38% | 573,502 |
| Oct 7, 2025 | 80.86 | 81.67 | 78.62 | 79.54 | 79.54 | -1.84% | 875,106 |
| Oct 6, 2025 | 81.20 | 81.83 | 80.70 | 81.03 | 81.03 | -0.59% | 615,097 |
| Oct 3, 2025 | 81.43 | 81.73 | 80.72 | 81.51 | 81.51 | 0.38% | 759,866 |
| Oct 2, 2025 | 80.19 | 81.48 | 80.11 | 81.20 | 81.20 | 1.06% | 725,818 |
| Oct 1, 2025 | 79.63 | 80.83 | 79.54 | 80.35 | 80.35 | 0.56% | 704,494 |
| Sep 30, 2025 | 80.57 | 80.85 | 79.41 | 79.90 | 79.90 | -1.26% | 739,208 |
| Sep 29, 2025 | 81.77 | 81.77 | 80.29 | 80.92 | 80.92 | -0.66% | 779,948 |
| Sep 26, 2025 | 81.33 | 82.29 | 81.16 | 81.46 | 81.46 | 0.62% | 938,408 |
| Sep 25, 2025 | 82.05 | 82.77 | 80.40 | 80.96 | 80.96 | -1.77% | 747,760 |
| Sep 24, 2025 | 82.98 | 83.73 | 82.35 | 82.42 | 82.42 | -0.21% | 631,468 |
| Sep 23, 2025 | 82.30 | 83.26 | 81.97 | 82.59 | 82.59 | 0.79% | 723,698 |
| Sep 22, 2025 | 82.55 | 82.77 | 81.92 | 81.94 | 81.94 | -1.44% | 692,533 |
| Sep 19, 2025 | 83.39 | 83.42 | 82.05 | 83.14 | 83.14 | 0.07% | 1,451,337 |
| Sep 18, 2025 | 83.63 | 84.21 | 82.60 | 83.08 | 83.08 | -0.62% | 769,215 |
| Sep 17, 2025 | 84.60 | 84.96 | 82.57 | 83.60 | 83.60 | -1.35% | 1,134,783 |
| Sep 16, 2025 | 84.36 | 84.99 | 84.00 | 84.74 | 84.74 | 0.74% | 647,321 |
| Sep 15, 2025 | 85.75 | 85.86 | 83.93 | 84.12 | 84.12 | -1.97% | 911,677 |
| Sep 12, 2025 | 88.31 | 88.41 | 85.43 | 85.81 | 85.40 | -3.00% | 822,865 |
| Sep 11, 2025 | 84.22 | 88.48 | 83.61 | 88.46 | 88.04 | 5.03% | 1,435,111 |
| Sep 10, 2025 | 86.85 | 87.45 | 84.16 | 84.22 | 83.82 | -3.55% | 1,246,533 |
| Sep 9, 2025 | 87.98 | 87.98 | 86.87 | 87.32 | 86.90 | -0.66% | 695,562 |
| Sep 8, 2025 | 86.21 | 87.98 | 85.20 | 87.90 | 87.48 | 1.78% | 843,118 |
| Sep 5, 2025 | 86.11 | 87.29 | 85.45 | 86.36 | 85.95 | 0.17% | 1,053,961 |
| Sep 4, 2025 | 86.30 | 86.37 | 85.10 | 86.21 | 85.80 | 0.19% | 1,074,060 |
| Sep 3, 2025 | 86.30 | 88.27 | 85.79 | 86.05 | 85.64 | -0.35% | 731,745 |
| Sep 2, 2025 | 85.68 | 86.49 | 85.30 | 86.35 | 85.94 | -0.30% | 748,370 |
| Aug 29, 2025 | 87.40 | 87.55 | 86.12 | 86.61 | 86.20 | -1.10% | 765,726 |
| Aug 28, 2025 | 89.18 | 89.18 | 86.83 | 87.57 | 87.15 | -1.29% | 585,337 |
| Aug 27, 2025 | 87.70 | 89.16 | 87.40 | 88.71 | 88.29 | 1.22% | 631,925 |
| Aug 26, 2025 | 87.78 | 88.76 | 87.28 | 87.64 | 87.22 | 0.18% | 802,424 |
| Aug 25, 2025 | 88.39 | 88.81 | 87.27 | 87.48 | 87.06 | -1.69% | 503,666 |
| Aug 22, 2025 | 87.20 | 89.60 | 87.04 | 88.98 | 88.55 | 2.74% | 521,026 |
| Aug 21, 2025 | 85.79 | 87.05 | 85.39 | 86.61 | 86.20 | 0.21% | 652,774 |
| Aug 20, 2025 | 88.23 | 88.27 | 86.09 | 86.43 | 86.02 | -1.73% | 658,176 |
| Aug 19, 2025 | 87.43 | 89.15 | 87.43 | 87.95 | 87.53 | 0.30% | 628,241 |
| Aug 18, 2025 | 87.83 | 88.14 | 86.91 | 87.69 | 87.27 | -0.25% | 728,976 |
| Aug 15, 2025 | 89.36 | 89.36 | 87.85 | 87.91 | 87.49 | -0.97% | 868,537 |
| Aug 14, 2025 | 90.19 | 90.22 | 88.54 | 88.77 | 88.35 | -2.56% | 765,730 |
| Aug 13, 2025 | 87.48 | 91.44 | 87.48 | 91.10 | 90.66 | 3.98% | 1,312,736 |
| Aug 12, 2025 | 84.62 | 87.75 | 84.30 | 87.61 | 87.19 | 4.31% | 1,222,140 |
| Aug 11, 2025 | 83.89 | 84.58 | 83.28 | 83.99 | 83.59 | 0.04% | 636,529 |
| Aug 8, 2025 | 84.09 | 84.47 | 82.54 | 83.96 | 83.56 | 0.20% | 630,326 |
| Aug 7, 2025 | 86.12 | 86.84 | 83.62 | 83.79 | 83.39 | -1.97% | 1,127,240 |
| Aug 6, 2025 | 85.00 | 86.12 | 84.00 | 85.47 | 85.06 | 0.55% | 882,026 |
| Aug 5, 2025 | 84.75 | 85.33 | 83.23 | 85.00 | 84.59 | 0.58% | 815,621 |
| Aug 4, 2025 | 83.99 | 84.63 | 83.41 | 84.51 | 84.11 | 0.81% | 761,790 |
| Aug 1, 2025 | 84.80 | 84.91 | 83.02 | 83.83 | 83.43 | -2.52% | 981,736 |
| Jul 31, 2025 | 88.00 | 88.38 | 85.82 | 86.00 | 85.59 | -2.69% | 1,475,982 |
| Jul 30, 2025 | 89.74 | 90.39 | 87.87 | 88.38 | 87.96 | -1.54% | 1,057,056 |
| Jul 29, 2025 | 91.23 | 91.41 | 88.83 | 89.76 | 89.33 | -1.54% | 1,229,918 |
| Jul 28, 2025 | 92.21 | 92.69 | 91.06 | 91.16 | 90.72 | -0.91% | 1,734,431 |
| Jul 25, 2025 | 89.30 | 92.17 | 88.78 | 92.00 | 91.56 | 3.58% | 1,462,540 |
| Jul 24, 2025 | 88.88 | 92.00 | 87.99 | 88.82 | 88.40 | 3.12% | 2,253,237 |
| Jul 23, 2025 | 87.60 | 88.76 | 85.89 | 86.13 | 85.72 | -2.05% | 1,896,504 |
| Jul 22, 2025 | 85.95 | 87.97 | 85.04 | 87.93 | 87.51 | 2.57% | 1,314,239 |
| Jul 21, 2025 | 87.17 | 87.48 | 85.71 | 85.73 | 85.32 | -1.18% | 975,446 |
| Jul 18, 2025 | 86.76 | 86.86 | 85.58 | 86.75 | 86.34 | -0.18% | 791,995 |
| Jul 17, 2025 | 86.64 | 86.96 | 84.68 | 86.91 | 86.49 | 0.37% | 1,653,831 |