Wyndham Hotels & Resorts ... (WH)
NYSE: WH
· Real-Time Price · USD
86.39
0.18 (0.21%)
At close: Sep 05, 2025, 3:59 PM
85.75
-0.74%
After-hours: Sep 05, 2025, 06:53 PM EDT
WH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 86.11 | 87.29 | 85.45 | 86.36 | 86.36 | 0.17% | 1,053,948 |
| Sep 4, 2025 | 86.30 | 86.37 | 85.10 | 86.21 | 86.21 | 0.19% | 1,074,100 |
| Sep 3, 2025 | 86.30 | 88.27 | 85.79 | 86.05 | 86.05 | -0.35% | 731,745 |
| Sep 2, 2025 | 85.68 | 86.49 | 85.30 | 86.35 | 86.35 | -0.30% | 748,400 |
| Aug 29, 2025 | 87.40 | 87.55 | 86.12 | 86.61 | 86.61 | -1.10% | 765,726 |
| Aug 28, 2025 | 89.18 | 89.18 | 86.83 | 87.57 | 87.57 | -1.29% | 585,337 |
| Aug 27, 2025 | 87.70 | 89.16 | 87.40 | 88.71 | 88.71 | 1.22% | 631,925 |
| Aug 26, 2025 | 87.78 | 88.76 | 87.28 | 87.64 | 87.64 | 0.18% | 802,424 |
| Aug 25, 2025 | 88.39 | 88.81 | 87.27 | 87.48 | 87.48 | -1.69% | 503,700 |
| Aug 22, 2025 | 87.20 | 89.60 | 87.04 | 88.98 | 88.98 | 2.74% | 521,026 |
| Aug 21, 2025 | 85.79 | 87.05 | 85.39 | 86.61 | 86.61 | 0.21% | 652,800 |
| Aug 20, 2025 | 88.23 | 88.27 | 86.09 | 86.43 | 86.43 | -1.73% | 658,200 |
| Aug 19, 2025 | 87.43 | 89.15 | 87.43 | 87.95 | 87.95 | 0.30% | 628,241 |
| Aug 18, 2025 | 87.83 | 88.14 | 86.91 | 87.69 | 87.69 | -0.25% | 728,976 |
| 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 |