Wyndham Hotels & Resorts, Inc. (WH)
NYSE: WH · Real-Time Price · USD
87.91
-0.86 (-0.97%)
Aug 15, 2025, 4:00 PM - Market closed
Wyndham Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 89.36 | 89.36 | 87.85 | 87.91 | 87.91 | -0.97% | 868,537 |
| Aug 14, 2025 | 90.19 | 90.22 | 88.54 | 88.77 | 88.77 | -2.56% | 765,730 |
| Aug 13, 2025 | 87.48 | 91.44 | 87.48 | 91.10 | 91.10 | 3.98% | 1,312,736 |
| Aug 12, 2025 | 84.62 | 87.75 | 84.30 | 87.61 | 87.61 | 4.31% | 1,222,140 |
| Aug 11, 2025 | 83.89 | 84.58 | 83.28 | 83.99 | 83.99 | 0.04% | 636,529 |
| Aug 8, 2025 | 84.09 | 84.47 | 82.54 | 83.96 | 83.96 | 0.20% | 630,326 |
| Aug 7, 2025 | 86.12 | 86.84 | 83.62 | 83.79 | 83.79 | -1.97% | 1,127,240 |
| Aug 6, 2025 | 85.00 | 86.12 | 84.00 | 85.47 | 85.47 | 0.55% | 882,026 |
| Aug 5, 2025 | 84.75 | 85.33 | 83.23 | 85.00 | 85.00 | 0.58% | 815,621 |
| Aug 4, 2025 | 83.99 | 84.63 | 83.41 | 84.51 | 84.51 | 0.81% | 761,790 |
| Aug 1, 2025 | 84.80 | 84.91 | 83.02 | 83.83 | 83.83 | -2.52% | 981,736 |
| Jul 31, 2025 | 88.00 | 88.38 | 85.82 | 86.00 | 86.00 | -2.69% | 1,475,982 |
| Jul 30, 2025 | 89.74 | 90.39 | 87.87 | 88.38 | 88.38 | -1.54% | 1,057,056 |
| Jul 29, 2025 | 91.23 | 91.41 | 88.83 | 89.76 | 89.76 | -1.54% | 1,229,918 |
| Jul 28, 2025 | 92.21 | 92.69 | 91.06 | 91.16 | 91.16 | -0.91% | 1,734,431 |
| Jul 25, 2025 | 89.30 | 92.17 | 88.78 | 92.00 | 92.00 | 3.58% | 1,462,540 |
| Jul 24, 2025 | 88.88 | 92.00 | 87.99 | 88.82 | 88.82 | 3.12% | 2,253,237 |
| Jul 23, 2025 | 87.60 | 88.76 | 85.89 | 86.13 | 86.13 | -2.05% | 1,896,504 |
| Jul 22, 2025 | 85.95 | 87.97 | 85.04 | 87.93 | 87.93 | 2.57% | 1,314,239 |
| Jul 21, 2025 | 87.17 | 87.48 | 85.71 | 85.73 | 85.73 | -1.18% | 975,446 |
| Jul 18, 2025 | 86.76 | 86.86 | 85.58 | 86.75 | 86.75 | -0.18% | 791,995 |
| Jul 17, 2025 | 86.64 | 86.96 | 84.68 | 86.91 | 86.91 | 0.37% | 1,653,831 |
| Jul 16, 2025 | 87.99 | 88.87 | 86.46 | 86.59 | 86.59 | -1.33% | 1,345,525 |
| Jul 15, 2025 | 90.58 | 90.95 | 87.70 | 87.76 | 87.76 | -3.12% | 1,653,239 |
| Jul 14, 2025 | 90.71 | 90.71 | 89.45 | 90.59 | 90.59 | -0.45% | 1,674,207 |
| Jul 11, 2025 | 88.97 | 91.08 | 88.48 | 91.00 | 91.00 | 1.86% | 1,796,547 |
| Jul 10, 2025 | 86.20 | 89.45 | 86.20 | 89.34 | 89.34 | 3.82% | 1,663,736 |
| Jul 9, 2025 | 85.56 | 86.10 | 84.63 | 86.05 | 86.05 | 1.38% | 937,830 |
| Jul 8, 2025 | 84.50 | 85.61 | 84.15 | 84.88 | 84.88 | 0.81% | 1,162,127 |
| Jul 7, 2025 | 84.00 | 85.22 | 83.45 | 84.20 | 84.20 | -0.36% | 1,788,152 |
| Jul 3, 2025 | 84.20 | 85.00 | 83.70 | 84.50 | 84.50 | 0.51% | 933,519 |
| Jul 2, 2025 | 83.00 | 84.14 | 82.65 | 84.07 | 84.07 | 1.22% | 1,048,566 |
| Jul 1, 2025 | 81.07 | 84.20 | 80.52 | 83.06 | 83.06 | 2.28% | 1,350,830 |
| Jun 30, 2025 | 81.81 | 81.99 | 80.45 | 81.21 | 81.21 | -0.81% | 931,274 |
| Jun 27, 2025 | 80.80 | 82.14 | 80.55 | 81.87 | 81.87 | 1.41% | 2,805,062 |
| 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 |