Wyndham Hotels & Resorts, Inc. - WH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	73.87	72.34	72.34	74.16	71.82	670,210
December 03, 2025	73.25	73.89	73.89	74.56	72.79	915,400
December 02, 2025	73.12	73.03	73.03	73.53	71.92	1.24M
December 01, 2025	73	72.91	72.91	73.82	72.6	870,200
November 28, 2025	73.6	73.2	73.2	73.95	72.97	381,330
November 26, 2025	73.71	73.84	73.84	75.13	73.71	930,500
November 25, 2025	72.23	73.9	73.9	74.22	72.01	1.77M
November 24, 2025	72.74	71.6	71.6	72.74	71.43	1.28M
November 21, 2025	69.84	72.72	72.72	73.6	69.62	2.01M
November 20, 2025	70.92	69.31	69.31	71.26	69.21	1.03M
November 19, 2025	71.59	70.74	70.74	71.92	70.29	983,237
November 18, 2025	69.9	71.49	71.49	71.79	69.64	1.77M
November 17, 2025	71.95	70	70	71.95	69.81	1.06M
November 14, 2025	71.66	72.08	72.08	72.79	71.5	863,300
November 13, 2025	73.16	72.38	72.38	73.85	72.27	1.09M
November 12, 2025	72.47	73.24	73.24	73.94	72.47	1.05M
November 11, 2025	73.42	73.01	73.01	73.98	72.89	774,800
November 10, 2025	74.2	73.29	73.29	74.89	72.67	885,100
November 07, 2025	72.26	73.73	73.73	73.86	72.07	1.36M
November 06, 2025	73.18	72.07	72.07	73.73	71.53	1.36M
November 05, 2025	71.86	72.72	72.72	74.54	71.43	1.77M
November 04, 2025	73.72	73.23	73.23	74.27	72.99	1.18M
November 03, 2025	73.06	74.25	74.25	74.71	72.17	1.23M
October 31, 2025	72.54	73.43	73.43	73.81	71.67	1.33M
October 30, 2025	72.58	73.1	73.1	74.72	72.58	1.57M
October 29, 2025	71.58	73.49	73.49	74.09	71.37	2.03M
October 28, 2025	74.39	72.38	72.38	74.44	72.33	969,100
October 27, 2025	75.29	74.78	74.78	75.29	73.69	1.76M
October 24, 2025	76.49	74.76	74.76	76.94	74.63	3.04M
October 23, 2025	74.39	76	76	77.1	73.89	4.08M
October 22, 2025	81.92	80.39	80.39	83.58	80.21	2M
October 21, 2025	78.82	81.13	81.13	81.38	78.82	804,668
October 20, 2025	78.67	78.9	78.9	80.4	78.56	857,602
October 17, 2025	78.02	78.25	78.25	78.98	77.48	1.1M
October 16, 2025	77.97	77.92	77.92	78.56	77.05	938,029
October 15, 2025	78.52	77.78	77.78	79.32	77.36	860,000
October 14, 2025	75.3	78.29	78.29	78.97	75.29	1.35M
October 13, 2025	76.32	77.07	77.07	77.89	76.18	864,700
October 10, 2025	77.44	75.83	75.83	77.94	75.65	966,300
October 09, 2025	79.04	77.41	77.41	80.01	77.38	863,100
October 08, 2025	79.61	79.24	79.24	80.55	78.76	573,502
October 07, 2025	80.86	79.54	79.54	81.67	78.62	875,106
October 06, 2025	81.2	81.03	81.03	81.83	80.7	615,100
October 03, 2025	81.43	81.51	81.51	81.73	80.72	759,835
October 02, 2025	80.19	81.2	81.2	81.48	80.11	725,818
October 01, 2025	79.63	80.35	80.35	80.83	79.54	704,500
September 30, 2025	80.57	79.9	79.9	80.85	79.41	739,208
September 29, 2025	81.77	80.92	80.92	81.77	80.29	779,948
September 26, 2025	81.33	81.46	81.46	82.29	81.16	938,408
September 25, 2025	82.05	80.96	80.96	82.77	80.4	747,800
September 24, 2025	82.98	82.42	82.42	83.73	82.35	631,468
September 23, 2025	82.3	82.59	82.59	83.26	81.97	723,700
September 22, 2025	82.55	81.94	81.94	82.77	81.92	692,533
September 19, 2025	83.39	83.14	83.14	83.42	82.05	1.45M
September 18, 2025	83.63	83.08	83.08	84.21	82.6	769,215
September 17, 2025	84.6	83.6	83.6	84.96	82.57	1.13M
September 16, 2025	84.36	84.74	84.74	84.99	84	647,321
September 15, 2025	85.75	84.12	84.12	85.86	83.93	911,700
September 12, 2025	88.31	85.81	85.81	88.41	85.43	822,865
September 11, 2025	84.22	88.46	88.46	88.48	83.61	1.44M

Wyndham Hotels & Resorts, Inc. (WH) NYSE