NYSE : WH
Wyndham Hotels & Resorts, Inc. — Price history
Consumer Discretionary · Lodging · United States
Last price 75.2 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.48B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Wyndham Hotels & Resorts, Inc. (WH) closed at 78.53 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 77.8 | 79.51 | 77.02 | 78.53 | 1,471,442 | +4.43% |
| 2026-10-30 | 77.71 | 77.97 | 74.69 | 75.2 | 1,210,063 | -2.25% |
| 2026-10-29 | 75.41 | 77.31 | 75.305 | 76.93 | 1,501,456 | +3.47% |
| 2026-10-28 | 72.89 | 74.535 | 72.73 | 74.35 | 1,150,714 | +1.92% |
| 2026-10-27 | 73.11 | 73.11 | 71.21 | 72.95 | 1,187,021 | +0.14% |
| 2026-10-26 | 72.85 | 74.385 | 72.46 | 72.85 | 1,582,694 | +0.59% |
| 2026-10-23 | 75.86 | 75.89 | 70.515 | 72.42 | 2,326,826 | -3.53% |
| 2026-10-22 | 79.325 | 79.815 | 74.47 | 75.07 | 2,781,542 | -4.20% |
| 2026-10-21 | 77.9 | 78.88 | 77.16 | 78.36 | 1,770,836 | +1.31% |
| 2026-10-20 | 76.55 | 77.7 | 75.72 | 77.35 | 2,789,815 | +1.52% |
| 2026-10-19 | 75.54 | 76.865 | 75.2 | 76.19 | 1,609,520 | +0.78% |
| 2026-10-16 | 76.01 | 77.65 | 75.45 | 75.6 | 1,105,522 | +0.29% |
| 2026-10-15 | 72.78 | 75.86 | 72.78 | 75.38 | 1,195,045 | +3.84% |
| 2026-10-14 | 73.38 | 73.5 | 72.4 | 72.59 | 1,222,781 | -1.13% |
| 2026-10-13 | 73.82 | 73.82 | 72.28 | 73.42 | 829,518 | +0.10% |
| 2026-10-12 | 73.32 | 74.55 | 73.32 | 73.35 | 767,833 | -0.96% |
| 2026-10-09 | 73.45 | 74.46 | 72.78 | 74.06 | 983,065 | +0.95% |
| 2026-10-08 | 71.42 | 73.61 | 71.42 | 73.36 | 1,297,947 | +1.55% |
| 2026-10-07 | 72.04 | 72.64 | 71.41 | 72.24 | 1,200,385 | -0.56% |
| 2026-10-06 | 71.49 | 73.54 | 70.86 | 72.65 | 965,043 | +2.01% |
| 2026-10-05 | 71.45 | 72.19 | 70.33 | 71.22 | 1,578,889 | -0.79% |
| 2026-10-02 | 72.76 | 72.99 | 70.83 | 71.79 | 900,740 | +0.42% |
| 2026-10-01 | 72.75 | 72.75 | 70.46 | 71.49 | 976,263 | -0.49% |
| 2026-09-30 | 72.82 | 73.14 | 71.083 | 71.84 | 929,144 | -0.83% |
| 2026-09-29 | 72.98 | 73.28 | 71.16 | 72.44 | 1,332,206 | +2.27% |
| 2026-09-28 | 69.68 | 71.31 | 69.445 | 70.83 | 898,712 | +1.20% |
| 2026-09-25 | 69.62 | 70.15 | 68.79 | 69.99 | 716,900 | +1.07% |
| 2026-09-24 | 69.2 | 70.565 | 68.44 | 69.25 | 754,146 | -0.09% |
| 2026-09-23 | 67.77 | 69.57 | 67.53 | 69.31 | 1,028,094 | +2.14% |
| 2026-09-22 | 68.54 | 69.45 | 67.32 | 67.86 | 1,225,052 | +1.06% |
| 2026-09-21 | 69.23 | 69.49 | 66.87 | 67.15 | 2,007,680 | -1.34% |
| 2026-09-18 | 69.02 | 69.115 | 67.4 | 68.06 | 2,242,584 | -1.60% |
| 2026-09-17 | 69.26 | 69.45 | 67.93 | 69.17 | 1,303,087 | +1.47% |
| 2026-09-16 | 67.7 | 70.08 | 67.51 | 68.17 | 1,461,095 | +1.02% |
| 2026-09-15 | 68.96 | 69.39 | 67.41 | 67.48 | 1,375,572 | -1.88% |
| 2026-09-14 | 69.29 | 69.59 | 68.63 | 69.2 | 1,106,260 | -0.16% |
| 2026-09-11 | 69.58 | 70.415 | 68.79 | 69.31 | 1,295,819 | +1.01% |
| 2026-09-10 | 69.93 | 70.21 | 68.44 | 68.62 | 1,066,280 | -1.66% |
| 2026-09-09 | 69.29 | 70.51 | 68.54 | 69.78 | 2,517,098 | -0.13% |
| 2026-09-08 | 71.45 | 72.25 | 69.8 | 69.87 | 861,690 | -2.69% |
| 2026-09-04 | 70.92 | 72.16 | 70.79 | 71.8 | 660,891 | +1.14% |
| 2026-09-03 | 71.22 | 71.84 | 70.02 | 70.99 | 1,121,962 | -0.41% |
| 2026-09-02 | 71.44 | 72.63 | 71.03 | 71.28 | 989,980 | +0.38% |
| 2026-09-01 | 72.99 | 73.415 | 70.68 | 71.01 | 997,963 | -3.60% |
| 2026-08-31 | 75.11 | 75.11 | 72.98 | 73.66 | 836,743 | -3.10% |
| 2026-08-28 | 77.55 | 77.66 | 75.655 | 76.02 | 946,739 | -0.96% |
| 2026-08-27 | 77.69 | 78.46 | 76.25 | 76.76 | 1,282,636 | -0.10% |
| 2026-08-26 | 75.99 | 77.21 | 75.35 | 76.84 | 1,134,936 | +1.28% |
| 2026-08-25 | 75.24 | 76.315 | 74.2 | 75.87 | 1,113,116 | +2.04% |
| 2026-08-24 | 74.49 | 75.34 | 73.64 | 74.35 | 1,176,724 | -0.36% |
| 2026-08-21 | 75.78 | 75.844 | 73.96 | 74.62 | 922,076 | -0.92% |
| 2026-08-20 | 76.12 | 76.12 | 74.96 | 75.31 | 988,106 | -0.71% |
| 2026-08-19 | 74.23 | 76.575 | 73.94 | 75.85 | 1,147,782 | +3.39% |
| 2026-08-18 | 73.81 | 73.82 | 72.14 | 73.36 | 894,449 | +0.58% |
| 2026-08-17 | 74.36 | 74.36 | 72.39 | 72.94 | 1,119,325 | -0.94% |
| 2026-08-14 | 74.51 | 74.97 | 73.465 | 73.63 | 811,921 | -0.92% |
| 2026-08-13 | 73.71 | 75.25 | 73.68 | 74.31 | 1,282,391 | +0.39% |
| 2026-08-12 | 73.09 | 74.47 | 72.96 | 74.02 | 2,196,725 | +2.14% |
| 2026-08-11 | 71.45 | 73.41 | 71.44 | 72.47 | 1,701,264 | +1.57% |
| 2026-08-10 | 73 | 73.25 | 71.25 | 71.35 | 1,390,393 | -3.33% |
| 2026-08-07 | 75.16 | 75.17 | 73.47 | 73.81 | 910,140 | -1.86% |
| 2026-08-06 | 76.79 | 77 | 74.87 | 75.21 | 971,213 | -1.20% |
| 2026-08-05 | 75.83 | 77.89 | 75.57 | 76.12 | 1,327,043 | +0.12% |
| 2026-08-04 | 75.85 | 77.06 | 75.19 | 76.03 | 1,329,041 | +1.01% |
| 2026-08-03 | 75.88 | 76.82 | 74.92 | 75.27 | 1,342,948 | +0.55% |
| 2026-07-31 | 76.38 | 76.81 | 74.83 | 74.86 | 1,071,295 | -1.64% |
| 2026-07-30 | 75.23 | 76.67 | 74.32 | 76.11 | 1,392,632 | +0.70% |
| 2026-07-29 | 74.63 | 76.67 | 74.63 | 75.58 | 1,427,718 | -0.12% |
| 2026-07-28 | 74.64 | 75.78 | 73.33 | 75.67 | 1,344,805 | +0.65% |
| 2026-07-27 | 74.65 | 75.91 | 72.81 | 75.18 | 1,758,126 | +2.24% |
| 2026-07-24 | 73.04 | 75.09 | 72.32 | 73.53 | 2,053,012 | +0.07% |
| 2026-07-23 | 74.581 | 75.505 | 72.4 | 73.48 | 2,442,131 | -2.91% |
| 2026-07-22 | 75.55 | 76.66 | 75.07 | 75.68 | 1,389,831 | -0.05% |
| 2026-07-21 | 76.52 | 77.703 | 75.59 | 75.72 | 977,144 | -1.11% |
| 2026-07-20 | 76.57 | 77.34 | 75.65 | 76.57 | 1,675,560 | +0.01% |
| 2026-07-17 | 78.78 | 78.81 | 76.29 | 76.56 | 1,265,815 | -3.05% |
| 2026-07-16 | 79.64 | 80.495 | 78.63 | 78.97 | 955,908 | -0.09% |
| 2026-07-15 | 77.83 | 80.02 | 77.41 | 79.04 | 1,252,122 | +1.82% |
| 2026-07-14 | 77.55 | 78.22 | 76.49 | 77.63 | 1,300,241 | +0.57% |
| 2026-07-13 | 79.72 | 80.1 | 77.04 | 77.19 | 1,000,694 | -1.72% |
| 2026-07-10 | 80.34 | 81.245 | 78.12 | 78.54 | 1,275,327 | -1.68% |
| 2026-07-09 | 77 | 80.655 | 76.73 | 79.88 | 1,424,030 | +3.53% |
| 2026-07-08 | 80.33 | 80.945 | 77.03 | 77.16 | 1,501,155 | -5.44% |
| 2026-07-07 | 82.11 | 83.29 | 81.16 | 81.6 | 1,114,023 | -0.17% |
| 2026-07-06 | 81.56 | 82.01 | 79.665 | 81.74 | 1,480,705 | -0.81% |
| 2026-07-02 | 84.85 | 84.89 | 81.27 | 82.41 | 2,024,162 | -1.42% |
| 2026-07-01 | 84.3 | 85.25 | 83.168 | 83.6 | 1,061,314 | -0.72% |
| 2026-06-30 | 85.82 | 86.2 | 83.87 | 84.21 | 1,301,307 | -2.88% |
| 2026-06-29 | 87.08 | 88.36 | 86.045 | 86.71 | 1,928,401 | -0.76% |
| 2026-06-26 | 85.99 | 87.48 | 85.66 | 87.37 | 2,670,228 | +1.45% |
| 2026-06-25 | 85.85 | 87.14 | 85.49 | 86.12 | 984,561 | +0.36% |
| 2026-06-24 | 86.12 | 88 | 84.48 | 85.81 | 1,461,625 | +1.37% |
| 2026-06-23 | 81.84 | 84.72 | 81.84 | 84.65 | 1,163,350 | +3.21% |
| 2026-06-22 | 83 | 84.17 | 81.34 | 82.02 | 1,280,413 | -2.59% |
| 2026-06-18 | 84.33 | 86.345 | 83.77 | 84.2 | 1,578,817 | +0.75% |
| 2026-06-17 | 84.96 | 87.315 | 83.36 | 83.57 | 1,816,334 | -2.10% |
| 2026-06-16 | 81.22 | 85.46 | 80.18 | 85.36 | 1,632,821 | +4.93% |
| 2026-06-15 | 80 | 81.52 | 79.31 | 81.35 | 1,616,494 | +3.03% |
| 2026-06-12 | 78.09 | 79.54 | 77.14 | 79.39 | 1,714,395 | +2.54% |
| 2026-06-11 | 76.99 | 77.89 | 74.55 | 77.42 | 2,069,359 | +0.93% |
| 2026-06-10 | 80 | 80.23 | 76.41 | 76.71 | 2,136,777 | -4.68% |
| 2026-06-09 | 80.2 | 82.61 | 80.15 | 80.48 | 1,151,347 | +1.12% |
| 2026-06-08 | 81.4 | 81.96 | 79.43 | 79.59 | 1,139,082 | -2.89% |
| 2026-06-05 | 80.36 | 82.375 | 80.36 | 81.96 | 767,511 | +2.85% |
| 2026-06-04 | 80.72 | 81.225 | 79.4 | 79.69 | 850,377 | -0.52% |
| 2026-06-03 | 81.21 | 81.855 | 79.93 | 80.11 | 1,256,175 | -1.68% |
| 2026-06-02 | 78.95 | 82.8 | 78.49 | 81.48 | 1,304,508 | +2.98% |
| 2026-06-01 | 79.34 | 80.13 | 77.76 | 79.12 | 1,439,102 | -1.42% |
| 2026-05-29 | 82.2 | 82.605 | 79.75 | 80.26 | 1,291,838 | -2.84% |
| 2026-05-28 | 83.2 | 83.51 | 82.27 | 82.61 | 1,155,106 | -1.30% |
| 2026-05-27 | 81.48 | 84.18 | 81.48 | 83.7 | 1,166,134 | +3.72% |
| 2026-05-26 | 79.23 | 80.963 | 78.61 | 80.7 | 1,314,357 | +1.97% |
| 2026-05-22 | 80.32 | 80.6 | 78.555 | 79.14 | 1,524,217 | -1.98% |
| 2026-05-21 | 80.04 | 82.11 | 78.3 | 80.74 | 1,598,499 | -0.20% |
| 2026-05-20 | 77.51 | 81.43 | 76.785 | 80.9 | 1,212,128 | +4.70% |
| 2026-05-19 | 78.14 | 78.61 | 76.81 | 77.27 | 931,379 | -1.11% |
| 2026-05-18 | 79.2 | 80.15 | 77.855 | 78.14 | 1,110,488 | -2.01% |
| 2026-05-15 | 81.55 | 81.55 | 79.64 | 79.74 | 924,890 | -1.13% |
| 2026-05-14 | 81.86 | 82.38 | 80.45 | 80.65 | 825,445 | -0.69% |
| 2026-05-13 | 81.49 | 83.61 | 80.48 | 81.21 | 957,889 | -0.75% |