Wyndham Hotels & Resorts, Inc. WH
79.32 USD +0.39 (+0.49%)
Regular-session close
79.32 0.00 0.00%
After hours · Nov 13, 4:07 PM ET
77.75 Day range 79.51
67.15 52-week range 89.91
- YTD
- +4.98%
- 1 year
- +9.59%
WH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 79.10 | 79.51 | 77.75 | 79.32 | +0.39 | +0.49% | 963,860 |
| Nov 12, 2026 | 79.99 | 80.85 | 78.81 | 78.93 | -1.83 | -2.27% | 813,599 |
| Nov 11, 2026 | 81.12 | 81.73 | 79.62 | 80.76 | -0.36 | -0.44% | 936,600 |
| Nov 10, 2026 | 80.18 | 81.31 | 78.62 | 81.12 | +1.07 | +1.34% | 1,361,500 |
| Nov 9, 2026 | 78.82 | 80.86 | 78.42 | 80.05 | +2.70 | +3.49% | 1,137,600 |
| Nov 6, 2026 | 77.00 | 78.60 | 76.79 | 77.35 | -0.48 | -0.62% | 994,100 |
| Nov 5, 2026 | 81.10 | 81.47 | 77.01 | 77.83 | -2.67 | -3.32% | 1,149,100 |
| Nov 4, 2026 | 81.05 | 81.73 | 79.57 | 80.50 | +1.42 | +1.80% | 1,230,400 |
| Nov 3, 2026 | 78.12 | 80.00 | 78.12 | 79.08 | +0.55 | +0.70% | 1,522,800 |
| Nov 2, 2026 | 77.80 | 79.51 | 77.02 | 78.53 | +3.33 | +4.43% | 1,471,400 |
| Oct 30, 2026 | 77.71 | 77.97 | 74.69 | 75.20 | -1.73 | -2.25% | 1,210,100 |
| Oct 29, 2026 | 75.41 | 77.31 | 75.31 | 76.93 | +2.58 | +3.47% | 1,501,400 |
| Oct 28, 2026 | 72.89 | 74.54 | 72.73 | 74.35 | +1.40 | +1.92% | 1,150,700 |
| Oct 27, 2026 | 73.11 | 73.11 | 71.21 | 72.95 | +0.10 | +0.14% | 1,187,000 |
| Oct 26, 2026 | 72.85 | 74.39 | 72.46 | 72.85 | +0.43 | +0.59% | 1,582,600 |
| Oct 23, 2026 | 75.86 | 75.89 | 70.51 | 72.42 | -2.65 | -3.53% | 2,326,800 |
| Oct 22, 2026 | 79.32 | 79.82 | 74.47 | 75.07 | -3.29 | -4.20% | 2,780,500 |
| Oct 21, 2026 | 77.90 | 78.88 | 77.16 | 78.36 | +1.01 | +1.31% | 1,770,300 |
| Oct 20, 2026 | 76.55 | 77.70 | 75.72 | 77.35 | +1.16 | +1.52% | 2,789,800 |
| Oct 19, 2026 | 75.54 | 76.86 | 75.20 | 76.19 | +0.59 | +0.78% | 1,609,500 |
| Oct 16, 2026 | 76.01 | 77.65 | 75.45 | 75.60 | +0.22 | +0.29% | 1,105,500 |
| Oct 15, 2026 | 72.78 | 75.86 | 72.78 | 75.38 | +2.79 | +3.84% | 1,195,100 |
| Oct 14, 2026 | 73.38 | 73.50 | 72.40 | 72.59 | -0.83 | -1.13% | 1,222,800 |
| Oct 13, 2026 | 73.82 | 73.82 | 72.28 | 73.42 | +0.07 | +0.10% | 829,500 |
| Oct 12, 2026 | 73.32 | 74.55 | 73.32 | 73.35 | -0.71 | -0.96% | 767,800 |
| Oct 9, 2026 | 73.45 | 74.46 | 72.78 | 74.06 | +0.70 | +0.95% | 983,100 |
| Oct 8, 2026 | 71.42 | 73.61 | 71.42 | 73.36 | +1.12 | +1.55% | 1,298,000 |
| Oct 7, 2026 | 72.04 | 72.64 | 71.41 | 72.24 | -0.41 | -0.56% | 1,200,400 |
| Oct 6, 2026 | 71.49 | 73.54 | 70.86 | 72.65 | +1.43 | +2.01% | 967,500 |
| Oct 5, 2026 | 71.45 | 72.19 | 70.33 | 71.22 | -0.57 | -0.79% | 1,578,900 |
| Oct 2, 2026 | 72.76 | 72.99 | 70.83 | 71.79 | +0.30 | +0.42% | 900,700 |
| Oct 1, 2026 | 72.75 | 72.75 | 70.46 | 71.49 | -0.35 | -0.49% | 976,300 |
| Sep 30, 2026 | 72.82 | 73.14 | 71.08 | 71.84 | -0.60 | -0.83% | 929,100 |
| Sep 29, 2026 | 72.98 | 73.28 | 71.16 | 72.44 | +1.61 | +2.27% | 1,351,900 |
| Sep 28, 2026 | 69.68 | 71.31 | 69.44 | 70.83 | +0.84 | +1.20% | 898,700 |
| Sep 25, 2026 | 69.62 | 70.15 | 68.79 | 69.99 | +0.74 | +1.07% | 718,500 |
| Sep 24, 2026 | 69.20 | 70.57 | 68.44 | 69.25 | -0.06 | -0.09% | 754,100 |
| Sep 23, 2026 | 67.77 | 69.57 | 67.53 | 69.31 | +1.45 | +2.14% | 1,039,800 |
| Sep 22, 2026 | 68.54 | 69.45 | 67.32 | 67.86 | +0.71 | +1.06% | 1,382,300 |
| Sep 21, 2026 | 69.23 | 69.49 | 66.87 | 67.15 | -0.91 | -1.34% | 2,007,700 |
| Sep 18, 2026 | 69.02 | 69.11 | 67.40 | 68.06 | -1.11 | -1.60% | 2,276,900 |
| Sep 17, 2026 | 69.26 | 69.45 | 67.93 | 69.17 | +1.00 | +1.47% | 1,303,100 |
| Sep 16, 2026 | 67.70 | 70.08 | 67.51 | 68.17 | +0.69 | +1.02% | 1,461,200 |
| Sep 15, 2026 | 68.96 | 69.39 | 67.41 | 67.48 | -1.72 | -2.49% | 1,375,600 |
| Sep 14, 2026 | 69.29 | 69.59 | 68.63 | 69.20 | -0.11 | -0.16% | 1,106,700 |
| Sep 11, 2026 | 69.58 | 70.42 | 68.79 | 69.31 | +0.69 | +1.01% | 1,295,800 |
| Sep 10, 2026 | 69.93 | 70.21 | 68.44 | 68.62 | -1.16 | -1.66% | 1,066,300 |
| Sep 9, 2026 | 69.29 | 70.51 | 68.54 | 69.78 | -0.09 | -0.13% | 2,517,100 |
| Sep 8, 2026 | 71.45 | 72.25 | 69.80 | 69.87 | -1.93 | -2.69% | 861,400 |
| Sep 4, 2026 | 70.92 | 72.16 | 70.79 | 71.80 | +0.81 | +1.14% | 660,900 |
| Sep 3, 2026 | 71.22 | 71.84 | 70.02 | 70.99 | -0.29 | -0.41% | 1,121,900 |
| Sep 2, 2026 | 71.44 | 72.63 | 71.03 | 71.28 | +0.27 | +0.38% | 990,000 |
| Sep 1, 2026 | 72.99 | 73.42 | 70.68 | 71.01 | -2.65 | -3.60% | 998,000 |
| Aug 31, 2026 | 75.11 | 75.11 | 72.98 | 73.66 | -2.36 | -3.10% | 836,700 |
| Aug 28, 2026 | 77.55 | 77.66 | 75.65 | 76.02 | -0.74 | -0.96% | 946,600 |
| Aug 27, 2026 | 77.69 | 78.46 | 76.25 | 76.76 | -0.08 | -0.10% | 1,282,600 |
| Aug 26, 2026 | 75.99 | 77.21 | 75.35 | 76.84 | +0.97 | +1.28% | 1,134,900 |
| Aug 25, 2026 | 75.24 | 76.32 | 74.20 | 75.87 | +1.52 | +2.04% | 1,113,100 |
| Aug 24, 2026 | 74.49 | 75.34 | 73.64 | 74.35 | -0.27 | -0.36% | 1,176,700 |
| Aug 21, 2026 | 75.78 | 75.84 | 73.96 | 74.62 | -0.69 | -0.92% | 922,100 |
| Aug 20, 2026 | 76.12 | 76.12 | 74.96 | 75.31 | -0.54 | -0.71% | 988,100 |
| Aug 19, 2026 | 74.23 | 76.57 | 73.94 | 75.85 | +2.49 | +3.39% | 1,147,800 |
| Aug 18, 2026 | 73.81 | 73.82 | 72.14 | 73.36 | +0.42 | +0.58% | 894,400 |
| Aug 17, 2026 | 74.36 | 74.36 | 72.39 | 72.94 | -0.69 | -0.94% | 1,119,300 |
| Aug 14, 2026 | 74.51 | 74.97 | 73.46 | 73.63 | -0.68 | -0.92% | 811,900 |
65 days, newest first. Daily bars as drawn on the WH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.