Wyndham Hotels & Resorts ... (WH)
NYSE: WH
· Real-Time Price · USD
81.43
0.47 (0.58%)
At close: Sep 26, 2025, 3:59 PM
81.91
0.59%
After-hours: Sep 26, 2025, 06:27 PM EDT
WH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 81.33 | 82.29 | 81.16 | 81.46 | 81.46 | 0.62% | 938,407 |
| Sep 25, 2025 | 82.05 | 82.77 | 80.40 | 80.96 | 80.96 | -1.77% | 747,800 |
| Sep 24, 2025 | 82.98 | 83.73 | 82.35 | 82.42 | 82.42 | -0.21% | 631,468 |
| Sep 23, 2025 | 82.30 | 83.26 | 81.97 | 82.59 | 82.59 | 0.79% | 723,700 |
| Sep 22, 2025 | 82.55 | 82.77 | 81.92 | 81.94 | 81.94 | -1.44% | 692,533 |
| Sep 19, 2025 | 83.39 | 83.42 | 82.05 | 83.14 | 83.14 | 0.07% | 1,451,337 |
| Sep 18, 2025 | 83.63 | 84.21 | 82.60 | 83.08 | 83.08 | -0.62% | 769,215 |
| Sep 17, 2025 | 84.60 | 84.96 | 82.57 | 83.60 | 83.60 | -1.35% | 1,134,800 |
| Sep 16, 2025 | 84.36 | 84.99 | 84.00 | 84.74 | 84.74 | 0.74% | 647,321 |
| Sep 15, 2025 | 85.75 | 85.86 | 83.93 | 84.12 | 84.12 | -1.97% | 911,700 |
| Sep 12, 2025 | 88.31 | 88.41 | 85.43 | 85.81 | 85.40 | -3.00% | 822,865 |
| Sep 11, 2025 | 84.22 | 88.48 | 83.61 | 88.46 | 88.04 | 5.03% | 1,435,111 |
| Sep 10, 2025 | 86.85 | 87.45 | 84.16 | 84.22 | 83.82 | -3.55% | 1,246,533 |
| Sep 9, 2025 | 87.98 | 87.98 | 86.87 | 87.32 | 86.90 | -0.66% | 695,600 |
| Sep 8, 2025 | 86.21 | 87.98 | 85.20 | 87.90 | 87.48 | 1.78% | 843,118 |
| Sep 5, 2025 | 86.11 | 87.29 | 85.45 | 86.36 | 85.95 | 0.17% | 1,054,000 |
| Sep 4, 2025 | 86.30 | 86.37 | 85.10 | 86.21 | 85.80 | 0.19% | 1,074,100 |
| Sep 3, 2025 | 86.30 | 88.27 | 85.79 | 86.05 | 85.64 | -0.35% | 731,745 |
| Sep 2, 2025 | 85.68 | 86.49 | 85.30 | 86.35 | 85.94 | -0.30% | 748,400 |
| Aug 29, 2025 | 87.40 | 87.55 | 86.12 | 86.61 | 86.20 | -1.10% | 765,726 |