Wyndham Hotels & Resorts, Inc. (WH)
NYSE: WH · Real-Time Price · USD
81.87
+1.14 (1.41%)
At close: Jun 27, 2025, 4:00 PM
81.87
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT
Wyndham Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 80.80 | 82.14 | 80.55 | 81.87 | 81.87 | 1.41% | 2,389,719 |
| Jun 26, 2025 | 79.55 | 80.84 | 79.47 | 80.73 | 80.73 | 1.55% | 919,563 |
| Jun 25, 2025 | 80.04 | 80.35 | 78.93 | 79.50 | 79.50 | -0.20% | 784,862 |
| Jun 24, 2025 | 80.24 | 81.14 | 79.60 | 79.66 | 79.66 | 0.58% | 913,809 |
| Jun 23, 2025 | 79.87 | 79.87 | 77.37 | 79.20 | 79.20 | -0.16% | 979,046 |
| Jun 20, 2025 | 80.25 | 80.42 | 78.58 | 79.33 | 79.33 | -0.44% | 1,120,426 |
| Jun 18, 2025 | 80.50 | 81.01 | 79.62 | 79.68 | 79.68 | -0.82% | 1,359,135 |
| Jun 17, 2025 | 79.50 | 81.83 | 79.50 | 80.34 | 80.34 | 0.59% | 1,269,283 |
| Jun 16, 2025 | 79.84 | 80.33 | 79.03 | 79.87 | 79.87 | 0.94% | 944,613 |
| Jun 13, 2025 | 80.22 | 80.86 | 78.82 | 79.13 | 79.13 | -3.26% | 776,114 |
| Jun 12, 2025 | 82.12 | 82.55 | 81.14 | 81.80 | 81.38 | -1.42% | 867,819 |
| Jun 11, 2025 | 83.94 | 85.09 | 82.59 | 82.98 | 82.55 | -0.93% | 1,124,820 |
| Jun 10, 2025 | 82.56 | 84.36 | 82.56 | 83.76 | 83.33 | 1.63% | 875,584 |
| Jun 9, 2025 | 83.93 | 84.65 | 82.37 | 82.42 | 82.00 | -1.20% | 753,279 |
| Jun 6, 2025 | 82.82 | 83.64 | 82.42 | 83.42 | 82.99 | 2.16% | 695,903 |
| Jun 5, 2025 | 81.71 | 82.46 | 81.00 | 81.66 | 81.24 | - | 1,187,343 |
| Jun 4, 2025 | 83.74 | 83.79 | 81.66 | 81.66 | 81.24 | -2.54% | 943,037 |
| Jun 3, 2025 | 82.52 | 83.87 | 82.50 | 83.79 | 83.36 | 1.32% | 1,077,491 |
| Jun 2, 2025 | 82.26 | 83.03 | 80.65 | 82.70 | 82.27 | -0.10% | 1,412,417 |
| May 30, 2025 | 83.88 | 84.54 | 81.98 | 82.78 | 82.35 | -1.25% | 1,311,741 |
| May 29, 2025 | 86.12 | 86.32 | 83.21 | 83.83 | 83.40 | -1.95% | 1,061,088 |
| May 28, 2025 | 87.11 | 87.52 | 85.37 | 85.50 | 85.06 | -2.03% | 740,208 |
| May 27, 2025 | 85.96 | 87.28 | 85.20 | 87.27 | 86.82 | 3.31% | 1,431,549 |
| May 23, 2025 | 82.65 | 84.61 | 82.65 | 84.47 | 84.04 | -0.72% | 511,952 |
| May 22, 2025 | 85.48 | 85.91 | 84.82 | 85.08 | 84.64 | -0.49% | 572,368 |
| May 21, 2025 | 86.33 | 86.51 | 84.97 | 85.50 | 85.06 | -1.96% | 770,937 |
| May 20, 2025 | 87.69 | 87.92 | 86.73 | 87.21 | 86.76 | -1.19% | 802,813 |
| May 19, 2025 | 87.48 | 88.63 | 86.89 | 88.26 | 87.81 | -0.54% | 859,527 |
| May 16, 2025 | 85.95 | 88.77 | 85.30 | 88.74 | 88.28 | 3.35% | 1,509,064 |
| May 15, 2025 | 86.52 | 87.23 | 85.66 | 85.86 | 85.42 | -1.81% | 1,014,400 |
| May 14, 2025 | 87.47 | 88.71 | 86.94 | 87.44 | 86.99 | -0.40% | 788,927 |
| May 13, 2025 | 87.30 | 88.55 | 87.08 | 87.79 | 87.34 | 1.14% | 920,032 |
| May 12, 2025 | 88.23 | 89.66 | 84.76 | 86.80 | 86.35 | 3.01% | 1,374,871 |
| May 9, 2025 | 84.41 | 84.91 | 83.76 | 84.26 | 83.83 | -0.04% | 700,138 |
| May 8, 2025 | 84.31 | 84.96 | 82.99 | 84.29 | 83.86 | 1.20% | 951,506 |
| May 7, 2025 | 84.22 | 84.95 | 83.10 | 83.29 | 82.86 | -0.18% | 1,339,339 |
| May 6, 2025 | 84.01 | 84.73 | 82.76 | 83.44 | 83.01 | -0.80% | 1,531,463 |
| May 5, 2025 | 86.32 | 86.99 | 84.11 | 84.11 | 83.68 | -3.38% | 1,111,599 |
| May 2, 2025 | 86.85 | 88.36 | 86.34 | 87.05 | 86.60 | 1.98% | 962,018 |
| May 1, 2025 | 83.60 | 87.72 | 82.88 | 85.36 | 84.92 | 0.07% | 2,133,636 |
| Apr 30, 2025 | 84.21 | 85.30 | 82.48 | 85.30 | 84.86 | -0.93% | 1,480,296 |
| Apr 29, 2025 | 85.61 | 86.90 | 85.13 | 86.10 | 85.66 | -0.34% | 956,311 |
| Apr 28, 2025 | 85.62 | 87.54 | 85.28 | 86.39 | 85.95 | 1.43% | 875,920 |
| Apr 25, 2025 | 85.00 | 85.78 | 84.15 | 85.17 | 84.73 | 0.31% | 565,944 |
| Apr 24, 2025 | 82.39 | 85.36 | 82.15 | 84.91 | 84.47 | 2.06% | 838,134 |
| Apr 23, 2025 | 84.23 | 87.32 | 82.48 | 83.20 | 82.77 | 2.93% | 1,329,894 |
| Apr 22, 2025 | 79.98 | 81.34 | 79.55 | 80.83 | 80.41 | 2.43% | 958,131 |
| Apr 21, 2025 | 80.58 | 81.04 | 78.41 | 78.91 | 78.50 | -3.11% | 724,650 |
| Apr 17, 2025 | 82.50 | 82.76 | 81.34 | 81.44 | 81.02 | -0.33% | 607,089 |
| Apr 16, 2025 | 82.39 | 83.98 | 80.89 | 81.71 | 81.29 | -2.18% | 868,974 |