Wyndham Hotels & Resorts, Inc. (WH)
NYSE: WH · Real-Time Price · USD
87.37
+1.25 (1.45%)
At close: Jun 26, 2026, 4:00 PM EDT
87.37
0.00 (0.00%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Wyndham Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 85.99 | 87.48 | 85.66 | 87.37 | 87.37 | 1.45% | 2,511,628 |
| Jun 25, 2026 | 85.85 | 87.14 | 85.49 | 86.12 | 86.12 | 0.36% | 984,559 |
| Jun 24, 2026 | 86.12 | 88.00 | 84.48 | 85.81 | 85.81 | 1.37% | 1,461,625 |
| Jun 23, 2026 | 81.84 | 84.72 | 81.84 | 84.65 | 84.65 | 3.21% | 1,163,348 |
| Jun 22, 2026 | 83.00 | 84.17 | 81.34 | 82.02 | 82.02 | -2.59% | 1,280,408 |
| Jun 18, 2026 | 84.33 | 86.35 | 83.77 | 84.20 | 84.20 | 0.75% | 1,573,411 |
| Jun 17, 2026 | 84.96 | 87.32 | 83.36 | 83.57 | 83.57 | -2.10% | 1,816,254 |
| Jun 16, 2026 | 81.22 | 85.46 | 80.18 | 85.36 | 85.36 | 4.93% | 1,632,806 |
| Jun 15, 2026 | 80.00 | 81.52 | 79.31 | 81.35 | 81.35 | 3.03% | 1,615,691 |
| Jun 12, 2026 | 78.09 | 79.54 | 77.14 | 79.39 | 78.96 | 2.54% | 1,714,395 |
| Jun 11, 2026 | 76.99 | 77.89 | 74.55 | 77.42 | 77.00 | 0.93% | 2,069,359 |
| Jun 10, 2026 | 80.00 | 80.23 | 76.41 | 76.71 | 76.29 | -4.68% | 2,136,777 |
| Jun 9, 2026 | 80.20 | 82.61 | 80.15 | 80.48 | 80.04 | 1.12% | 1,151,347 |
| Jun 8, 2026 | 81.40 | 81.96 | 79.43 | 79.59 | 79.16 | -2.89% | 1,139,082 |
| Jun 5, 2026 | 80.36 | 82.38 | 80.36 | 81.96 | 81.52 | 2.85% | 767,511 |
| Jun 4, 2026 | 80.72 | 81.23 | 79.40 | 79.69 | 79.26 | -0.52% | 850,377 |
| Jun 3, 2026 | 81.21 | 81.86 | 79.93 | 80.11 | 79.68 | -1.68% | 1,256,175 |
| Jun 2, 2026 | 78.95 | 82.80 | 78.49 | 81.48 | 81.04 | 2.98% | 1,304,508 |
| Jun 1, 2026 | 79.34 | 80.13 | 77.76 | 79.12 | 78.69 | -1.42% | 1,439,102 |
| May 29, 2026 | 82.20 | 82.61 | 79.75 | 80.26 | 79.83 | -2.84% | 1,291,838 |
| May 28, 2026 | 83.20 | 83.51 | 82.27 | 82.61 | 82.16 | -1.30% | 1,155,106 |
| May 27, 2026 | 81.48 | 84.18 | 81.48 | 83.70 | 83.25 | 3.72% | 1,166,134 |
| May 26, 2026 | 79.23 | 80.96 | 78.61 | 80.70 | 80.26 | 1.97% | 1,314,357 |
| May 22, 2026 | 80.32 | 80.60 | 78.56 | 79.14 | 78.71 | -1.98% | 1,524,217 |
| May 21, 2026 | 80.04 | 82.11 | 78.30 | 80.74 | 80.30 | -0.20% | 1,598,499 |
| May 20, 2026 | 77.51 | 81.43 | 76.79 | 80.90 | 80.46 | 4.70% | 1,212,128 |
| May 19, 2026 | 78.14 | 78.61 | 76.81 | 77.27 | 76.85 | -1.11% | 931,379 |
| May 18, 2026 | 79.20 | 80.15 | 77.86 | 78.14 | 77.72 | -2.01% | 1,110,488 |
| May 15, 2026 | 81.55 | 81.55 | 79.64 | 79.74 | 79.31 | -1.13% | 924,890 |
| May 14, 2026 | 81.86 | 82.38 | 80.45 | 80.65 | 80.21 | -0.69% | 825,445 |
| May 13, 2026 | 81.49 | 83.61 | 80.48 | 81.21 | 80.77 | -0.75% | 957,889 |
| May 12, 2026 | 82.98 | 83.00 | 81.58 | 81.82 | 81.38 | -0.29% | 1,012,764 |
| May 11, 2026 | 82.41 | 82.84 | 80.93 | 82.06 | 81.62 | -0.74% | 1,083,961 |
| May 8, 2026 | 83.94 | 85.19 | 82.10 | 82.67 | 82.22 | -1.40% | 764,902 |
| May 7, 2026 | 83.94 | 86.00 | 83.29 | 83.84 | 83.39 | 0.64% | 1,254,337 |
| May 6, 2026 | 80.79 | 84.26 | 80.79 | 83.31 | 82.86 | 3.65% | 1,220,190 |
| May 5, 2026 | 80.29 | 82.00 | 79.69 | 80.38 | 79.94 | 0.17% | 950,930 |
| May 4, 2026 | 80.37 | 82.29 | 79.80 | 80.24 | 79.81 | -0.74% | 1,099,809 |
| May 1, 2026 | 81.67 | 83.04 | 80.82 | 80.84 | 80.40 | -0.66% | 1,393,667 |
| Apr 30, 2026 | 83.53 | 85.35 | 80.27 | 81.38 | 80.94 | -3.22% | 2,274,391 |
| Apr 29, 2026 | 85.12 | 85.87 | 83.25 | 84.09 | 83.63 | -1.60% | 1,992,425 |
| Apr 28, 2026 | 85.20 | 86.82 | 84.48 | 85.46 | 85.00 | 0.14% | 1,098,983 |
| Apr 27, 2026 | 86.64 | 86.74 | 84.29 | 85.34 | 84.88 | -0.63% | 1,390,347 |
| Apr 24, 2026 | 86.05 | 87.03 | 85.28 | 85.88 | 85.41 | -0.65% | 1,215,518 |
| Apr 23, 2026 | 85.45 | 86.89 | 84.96 | 86.44 | 85.97 | 1.41% | 1,386,972 |
| Apr 22, 2026 | 88.63 | 88.63 | 85.00 | 85.24 | 84.78 | -3.13% | 1,344,712 |
| Apr 21, 2026 | 89.93 | 90.35 | 87.76 | 87.99 | 87.51 | -2.14% | 971,246 |
| Apr 20, 2026 | 88.87 | 90.01 | 88.61 | 89.91 | 89.42 | 0.71% | 1,098,195 |
| Apr 17, 2026 | 88.13 | 90.18 | 88.13 | 89.28 | 88.80 | 2.26% | 1,246,087 |
| Apr 16, 2026 | 88.30 | 88.73 | 86.82 | 87.31 | 86.84 | -0.26% | 753,924 |
| Apr 15, 2026 | 87.27 | 88.19 | 86.46 | 87.54 | 87.07 | 0.18% | 1,370,863 |
| Apr 14, 2026 | 86.00 | 87.60 | 85.62 | 87.38 | 86.91 | 1.71% | 733,152 |
| Apr 13, 2026 | 85.00 | 86.01 | 83.57 | 85.91 | 85.44 | 0.28% | 975,120 |
| Apr 10, 2026 | 86.28 | 87.00 | 85.59 | 85.67 | 85.21 | -0.52% | 958,407 |
| Apr 9, 2026 | 83.00 | 86.42 | 82.88 | 86.12 | 85.65 | 3.65% | 1,329,751 |
| Apr 8, 2026 | 83.35 | 85.61 | 82.96 | 83.09 | 82.64 | 2.31% | 1,574,065 |
| Apr 7, 2026 | 83.00 | 83.53 | 80.50 | 81.21 | 80.77 | -2.53% | 977,329 |
| Apr 6, 2026 | 81.65 | 83.65 | 81.51 | 83.32 | 82.87 | 1.41% | 825,449 |
| Apr 2, 2026 | 80.74 | 82.88 | 79.46 | 82.16 | 81.71 | 0.85% | 893,963 |
| Apr 1, 2026 | 81.22 | 81.80 | 80.01 | 81.47 | 81.03 | 0.30% | 1,256,767 |
| Mar 31, 2026 | 80.79 | 82.04 | 79.67 | 81.23 | 80.79 | 1.35% | 1,384,140 |
| Mar 30, 2026 | 79.30 | 81.10 | 79.30 | 80.15 | 79.72 | 0.91% | 1,367,399 |
| Mar 27, 2026 | 80.02 | 81.77 | 78.78 | 79.43 | 79.00 | -1.44% | 1,612,396 |
| Mar 26, 2026 | 79.02 | 81.34 | 79.02 | 80.59 | 80.15 | 1.77% | 1,391,335 |
| Mar 25, 2026 | 78.23 | 79.23 | 76.88 | 79.19 | 78.76 | 2.33% | 1,095,583 |
| Mar 24, 2026 | 76.40 | 77.59 | 76.28 | 77.39 | 76.97 | 0.31% | 861,856 |
| Mar 23, 2026 | 78.83 | 79.55 | 77.13 | 77.15 | 76.73 | 1.26% | 1,306,699 |
| Mar 20, 2026 | 78.41 | 78.82 | 75.79 | 76.19 | 75.78 | -3.12% | 1,410,831 |
| Mar 19, 2026 | 78.03 | 79.72 | 77.70 | 79.07 | 78.21 | 0.73% | 1,218,992 |
| Mar 18, 2026 | 77.38 | 78.96 | 77.38 | 78.50 | 77.65 | 0.54% | 1,139,977 |
| Mar 17, 2026 | 76.61 | 78.47 | 76.40 | 78.08 | 77.23 | 3.10% | 991,983 |
| Mar 16, 2026 | 74.25 | 75.97 | 74.22 | 75.73 | 74.91 | 3.16% | 1,092,176 |
| Mar 13, 2026 | 74.22 | 75.04 | 73.15 | 73.41 | 72.62 | -0.24% | 1,139,943 |
| Mar 12, 2026 | 72.96 | 74.91 | 72.05 | 73.59 | 72.79 | -1.43% | 1,388,451 |
| Mar 11, 2026 | 74.44 | 75.25 | 73.63 | 74.66 | 73.85 | 0.99% | 1,533,093 |
| Mar 10, 2026 | 75.33 | 75.87 | 73.83 | 73.93 | 73.13 | -3.03% | 1,797,594 |
| Mar 9, 2026 | 75.66 | 76.96 | 73.43 | 76.24 | 75.41 | -0.69% | 1,458,203 |
| Mar 6, 2026 | 78.03 | 78.96 | 74.57 | 76.77 | 75.94 | -3.54% | 1,113,461 |
| Mar 5, 2026 | 80.00 | 81.32 | 78.64 | 79.59 | 78.73 | -1.06% | 1,392,845 |
| Mar 4, 2026 | 81.65 | 81.74 | 79.78 | 80.44 | 79.57 | -0.59% | 1,079,952 |
| Mar 3, 2026 | 80.09 | 81.19 | 77.73 | 80.92 | 80.04 | 0.52% | 1,036,380 |
| Mar 2, 2026 | 79.29 | 81.76 | 77.43 | 80.50 | 79.63 | -1.59% | 1,636,589 |
| Feb 27, 2026 | 83.00 | 83.82 | 81.27 | 81.80 | 80.91 | -2.67% | 987,004 |
| Feb 26, 2026 | 84.58 | 85.36 | 82.98 | 84.04 | 83.13 | 0.10% | 1,297,594 |
| Feb 25, 2026 | 84.57 | 84.75 | 82.82 | 83.96 | 83.05 | -0.49% | 1,616,753 |
| Feb 24, 2026 | 83.02 | 84.83 | 82.56 | 84.37 | 83.46 | 1.53% | 1,517,516 |
| Feb 23, 2026 | 83.07 | 83.89 | 80.85 | 83.10 | 82.20 | -1.39% | 1,897,096 |
| Feb 20, 2026 | 84.45 | 84.85 | 82.31 | 84.27 | 83.36 | -0.52% | 1,991,047 |
| Feb 19, 2026 | 82.47 | 86.94 | 81.00 | 84.71 | 83.79 | 5.57% | 3,496,603 |
| Feb 18, 2026 | 80.00 | 82.96 | 79.81 | 80.24 | 79.37 | -0.11% | 2,567,086 |
| Feb 17, 2026 | 78.35 | 80.52 | 77.92 | 80.33 | 79.46 | 3.31% | 2,577,739 |
| Feb 13, 2026 | 78.28 | 79.69 | 77.07 | 77.76 | 76.92 | 0.10% | 931,743 |
| Feb 12, 2026 | 80.15 | 82.00 | 77.41 | 77.68 | 76.84 | -2.29% | 1,548,834 |
| Feb 11, 2026 | 80.32 | 81.17 | 78.75 | 79.50 | 78.64 | -0.95% | 1,070,598 |
| Feb 10, 2026 | 79.01 | 81.47 | 78.05 | 80.26 | 79.39 | 2.79% | 1,607,503 |
| Feb 9, 2026 | 76.71 | 78.35 | 76.17 | 78.08 | 77.23 | 1.02% | 1,021,179 |
| Feb 6, 2026 | 75.25 | 77.52 | 74.78 | 77.29 | 76.45 | 2.71% | 1,421,850 |
| Feb 5, 2026 | 75.48 | 75.91 | 74.28 | 75.25 | 74.44 | -0.07% | 1,209,918 |
| Feb 4, 2026 | 72.42 | 75.56 | 72.33 | 75.30 | 74.48 | 4.29% | 1,373,826 |
| Feb 3, 2026 | 72.40 | 74.07 | 71.64 | 72.20 | 71.42 | -0.33% | 971,695 |