NYSE - Delayed Quote USD

Wyndham Hotels & Resorts, Inc. (WH)

79.13

-2.26

(-2.78%)

At close: June 13 at 4:00:02 PM EDT

79.13

0.00

(0.00%)

After hours: June 13 at 6:18:31 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	80.22	80.86	78.82	79.13	79.13	776,100
Jun 13, 2025	0.41 Dividend
Jun 12, 2025	82.12	82.55	81.14	81.80	81.39	867,800
Jun 11, 2025	83.94	85.09	82.59	82.98	82.56	1,124,800
Jun 10, 2025	82.56	84.36	82.56	83.76	83.34	875,600
Jun 9, 2025	83.93	84.65	82.37	82.42	82.01	753,300
Jun 6, 2025	82.82	83.64	82.42	83.42	83.00	695,900
Jun 5, 2025	81.71	82.46	81.00	81.66	81.25	1,187,300
Jun 4, 2025	83.74	83.79	81.66	81.66	81.25	943,000
Jun 3, 2025	82.52	83.87	82.50	83.79	83.37	1,077,500
Jun 2, 2025	82.26	83.03	80.65	82.70	82.29	1,412,400
May 30, 2025	83.88	84.54	81.98	82.78	82.37	1,311,700
May 29, 2025	86.12	86.32	83.21	83.83	83.41	1,061,100
May 28, 2025	87.11	87.51	85.37	85.50	85.07	740,200
May 27, 2025	85.96	87.28	85.20	87.27	86.83	1,431,500
May 23, 2025	82.65	84.61	82.65	84.47	84.05	511,800
May 22, 2025	85.48	85.91	84.82	85.08	84.65	572,400
May 21, 2025	86.33	86.50	84.97	85.50	85.07	770,900
May 20, 2025	87.69	87.92	86.73	87.21	86.77	802,400
May 19, 2025	87.48	88.63	86.89	88.26	87.82	859,500
May 16, 2025	85.95	88.77	85.30	88.74	88.30	1,509,100
May 15, 2025	86.52	87.23	85.66	85.86	85.43	1,014,400
May 14, 2025	87.47	88.71	86.93	87.44	87.00	788,900
May 13, 2025	87.30	88.54	87.07	87.79	87.35	920,000
May 12, 2025	88.23	89.66	84.76	86.80	86.36	1,374,900
May 9, 2025	84.41	84.91	83.76	84.26	83.84	700,100
May 8, 2025	84.31	84.96	82.99	84.29	83.87	951,500
May 7, 2025	84.22	84.95	83.10	83.29	82.87	1,339,300
May 6, 2025	84.01	84.72	82.76	83.44	83.02	1,531,500
May 5, 2025	86.32	86.99	84.11	84.11	83.69	1,111,600
May 2, 2025	86.85	88.36	86.34	87.05	86.61	962,000
May 1, 2025	83.60	87.72	82.88	85.36	84.93	2,133,600
Apr 30, 2025	84.21	85.30	82.48	85.30	84.87	1,480,200
Apr 29, 2025	85.61	86.90	85.13	86.10	85.67	956,300
Apr 28, 2025	85.62	87.54	85.28	86.39	85.96	875,900
Apr 25, 2025	85.00	85.78	84.15	85.17	84.74	565,700
Apr 24, 2025	82.39	85.36	82.15	84.91	84.48	838,100
Apr 23, 2025	84.23	87.32	82.48	83.20	82.78	1,329,900
Apr 22, 2025	79.98	81.34	79.55	80.83	80.42	958,100
Apr 21, 2025	80.58	81.04	78.41	78.91	78.51	724,700
Apr 17, 2025	82.50	82.76	81.34	81.44	81.03	607,100
Apr 16, 2025	82.39	83.98	80.89	81.71	81.30	868,800
Apr 15, 2025	84.71	85.33	83.06	83.53	83.11	558,800
Apr 14, 2025	84.87	84.87	82.05	84.31	83.89	766,000
Apr 11, 2025	82.34	85.57	81.95	84.46	84.04	767,700
Apr 10, 2025	85.22	85.69	81.01	82.50	82.09	877,600
Apr 9, 2025	77.63	88.36	77.53	87.68	87.24	1,519,300
Apr 8, 2025	82.43	83.66	77.48	78.47	78.08	1,088,900
Apr 7, 2025	79.67	83.85	76.65	79.58	79.18	1,671,700
Apr 4, 2025	83.28	85.56	81.63	82.36	81.95	1,254,700
Apr 3, 2025	87.73	88.84	86.07	86.36	85.93	1,206,200
Apr 2, 2025	89.78	92.55	89.27	92.25	91.79	724,300
Apr 1, 2025	90.31	91.86	89.49	91.00	90.54	869,300
Mar 31, 2025	88.17	90.91	87.70	90.51	90.06	786,800
Mar 28, 2025	91.56	92.32	89.01	89.66	89.21	779,000
Mar 27, 2025	91.85	93.08	91.23	92.19	91.73	1,075,000
Mar 26, 2025	92.39	93.56	91.66	91.97	91.51	605,900
Mar 25, 2025	92.76	93.58	90.81	92.37	91.91	1,293,000
Mar 24, 2025	92.77	93.57	91.60	92.63	92.17	924,100
Mar 21, 2025	89.59	90.82	86.83	90.64	90.19	1,412,500
Mar 20, 2025	90.07	91.98	90.07	91.14	90.68	898,800
Mar 19, 2025	89.95	91.68	89.95	91.18	90.72	709,900
Mar 18, 2025	91.21	91.36	89.20	89.59	89.14	925,200
Mar 17, 2025	0.41 Dividend
Mar 17, 2025	89.86	92.36	89.31	92.15	91.69	1,159,600
Mar 14, 2025	88.47	90.47	88.47	90.01	89.15	1,192,200
Mar 13, 2025	91.31	91.40	87.34	87.72	86.88	1,188,300
Mar 12, 2025	92.42	93.00	89.31	91.36	90.49	1,408,700
Mar 11, 2025	93.53	93.89	90.20	91.29	90.42	1,515,400
Mar 10, 2025	97.10	97.78	92.61	93.53	92.64	2,977,600
Mar 7, 2025	100.25	100.74	95.81	98.55	97.61	2,076,300
Mar 6, 2025	103.94	104.62	99.19	100.41	99.45	1,571,100
Mar 5, 2025	104.26	105.68	103.67	105.27	104.27	752,200
Mar 4, 2025	105.25	106.38	103.32	104.37	103.37	1,017,200
Mar 3, 2025	108.59	109.63	105.55	106.21	105.20	900,500
Feb 28, 2025	108.10	108.78	106.62	108.33	107.30	758,000
Feb 27, 2025	108.55	109.88	107.53	108.10	107.07	1,033,500
Feb 26, 2025	106.65	108.93	106.08	107.50	106.47	705,800
Feb 25, 2025	107.22	107.46	104.89	106.28	105.27	1,030,000
Feb 24, 2025	109.47	110.00	106.77	107.14	106.12	873,400
Feb 21, 2025	112.62	113.07	107.40	108.83	107.79	1,095,800
Feb 20, 2025	111.99	112.34	110.02	111.91	110.84	666,200
Feb 19, 2025	110.77	111.99	109.89	111.77	110.70	704,900
Feb 18, 2025	109.23	112.16	109.22	111.39	110.33	833,300
Feb 14, 2025	110.15	110.94	108.16	109.32	108.28	1,245,200
Feb 13, 2025	109.20	110.58	105.65	107.32	106.30	1,342,500
Feb 12, 2025	106.79	109.14	106.63	109.10	108.06	1,079,000
Feb 11, 2025	106.46	108.02	106.35	107.45	106.42	833,400
Feb 10, 2025	108.57	108.90	106.29	107.58	106.55	730,600
Feb 7, 2025	108.00	109.09	106.99	108.41	107.38	1,039,700
Feb 6, 2025	105.76	108.88	105.76	107.58	106.55	937,400
Feb 5, 2025	106.55	106.55	104.89	106.06	105.05	333,500
Feb 4, 2025	105.66	107.18	105.27	106.03	105.02	568,100
Feb 3, 2025	103.08	106.92	102.81	106.03	105.02	774,200
Jan 31, 2025	105.11	105.29	104.51	105.02	104.02	650,600
Jan 30, 2025	104.87	105.50	103.83	104.43	103.43	843,700
Jan 29, 2025	105.00	105.00	103.19	104.33	103.33	701,800
Jan 28, 2025	104.74	106.28	104.44	105.29	104.29	1,250,600
Jan 27, 2025	104.37	105.67	103.44	104.47	103.47	555,700
Jan 24, 2025	105.34	105.83	104.06	104.82	103.82	492,400
Jan 23, 2025	106.03	106.03	103.68	105.51	104.50	769,900
Jan 22, 2025	105.20	106.16	104.94	105.84	104.83	588,500
Jan 21, 2025	103.30	105.72	103.30	105.55	104.54	757,600
Jan 17, 2025	102.77	103.93	102.48	103.25	102.26	515,100
Jan 16, 2025	101.68	103.56	101.68	102.86	101.88	735,500
Jan 15, 2025	102.90	103.71	101.07	101.26	100.29	615,800
Jan 14, 2025	101.36	102.59	100.88	101.31	100.34	486,800
Jan 13, 2025	99.38	101.04	98.90	100.97	100.01	920,600
Jan 10, 2025	98.88	101.61	98.50	100.50	99.54	1,051,200
Jan 8, 2025	100.34	101.06	98.91	99.00	98.06	884,100
Jan 7, 2025	101.03	101.40	99.91	100.32	99.36	633,300
Jan 6, 2025	102.00	102.08	100.51	100.79	99.83	752,700
Jan 3, 2025	99.88	101.36	99.71	100.89	99.93	413,200
Jan 2, 2025	101.78	102.30	99.68	99.80	98.85	566,100
Dec 31, 2024	101.28	101.62	100.65	100.79	99.83	417,000
Dec 30, 2024	100.56	101.26	99.64	100.63	99.67	345,400
Dec 27, 2024	101.79	102.33	100.88	101.69	100.72	406,600
Dec 26, 2024	101.35	102.58	101.35	101.94	100.97	309,700
Dec 24, 2024	101.48	102.12	101.30	101.98	101.01	179,100
Dec 23, 2024	100.37	101.97	100.37	101.53	100.56	703,600
Dec 20, 2024	99.30	101.65	99.15	100.29	99.33	1,906,900
Dec 19, 2024	99.28	100.87	98.91	99.71	98.76	844,400
Dec 18, 2024	103.25	103.45	98.30	98.44	97.50	898,900
Dec 17, 2024	104.05	104.46	102.43	103.30	102.31	897,900
Dec 16, 2024	102.69	105.16	102.38	104.83	103.83	754,100
Dec 13, 2024	0.38 Dividend
Dec 13, 2024	103.76	103.97	102.85	103.33	102.34	762,700
Dec 12, 2024	103.70	105.12	103.56	104.01	102.64	712,400
Dec 11, 2024	102.00	104.82	101.89	103.86	102.49	962,600
Dec 10, 2024	101.42	102.86	99.35	101.44	100.10	751,500
Dec 9, 2024	101.90	102.30	100.75	101.18	99.85	967,100
Dec 6, 2024	102.51	103.17	101.22	101.89	100.55	631,500
Dec 5, 2024	100.77	102.24	100.63	101.88	100.54	674,700
Dec 4, 2024	97.30	101.35	97.30	101.04	99.71	825,800
Dec 3, 2024	97.95	98.23	97.46	97.80	96.51	420,900
Dec 2, 2024	97.74	98.22	97.28	97.99	96.70	560,500
Nov 29, 2024	97.86	99.11	97.41	98.18	96.89	448,200
Nov 27, 2024	98.04	98.83	97.15	97.61	96.33	1,081,500
Nov 26, 2024	98.39	98.80	97.64	98.03	96.74	728,200
Nov 25, 2024	97.40	98.57	97.18	97.69	96.40	743,100
Nov 22, 2024	96.61	97.31	96.10	96.69	95.42	520,400
Nov 21, 2024	94.93	97.19	94.43	96.39	95.12	563,300
Nov 20, 2024	94.54	94.93	93.89	94.70	93.45	505,400
Nov 19, 2024	94.85	95.17	93.99	94.53	93.29	567,100
Nov 18, 2024	95.93	96.17	95.29	95.48	94.22	499,700
Nov 15, 2024	97.11	97.29	95.97	96.79	95.52	682,400
Nov 14, 2024	97.66	97.66	96.29	96.69	95.42	667,000
Nov 13, 2024	97.58	98.32	97.12	97.15	95.87	966,200
Nov 12, 2024	97.62	98.73	97.24	98.57	97.27	896,100
Nov 11, 2024	96.88	97.64	96.07	97.12	95.84	874,100
Nov 8, 2024	94.85	96.13	94.85	95.92	94.66	686,500
Nov 7, 2024	94.82	95.66	94.43	95.08	93.83	802,000
Nov 6, 2024	92.59	95.63	92.38	95.43	94.17	1,245,800
Nov 5, 2024	88.62	89.59	88.01	89.20	88.03	696,900
Nov 4, 2024	88.48	89.77	88.12	88.76	87.59	959,500
Nov 1, 2024	88.42	88.51	87.56	88.02	86.86	600,700
Oct 31, 2024	88.96	89.67	88.18	88.32	87.16	619,900
Oct 30, 2024	89.14	89.80	88.14	88.95	87.78	629,300
Oct 29, 2024	89.50	89.67	88.25	89.27	88.09	822,600
Oct 28, 2024	90.43	90.89	88.95	89.27	88.09	1,125,000
Oct 25, 2024	89.99	91.93	89.77	90.63	89.44	1,355,800
Oct 24, 2024	85.88	90.29	85.82	90.02	88.84	2,088,100
Oct 23, 2024	83.03	83.17	80.85	81.42	80.35	1,330,500
Oct 22, 2024	83.06	83.38	82.33	83.38	82.28	1,355,900
Oct 21, 2024	82.09	82.84	81.87	82.69	81.60	1,104,000
Oct 18, 2024	82.82	83.14	82.24	82.72	81.63	1,031,600
Oct 17, 2024	81.95	82.77	81.69	82.72	81.63	719,700
Oct 16, 2024	81.76	82.25	81.33	81.95	80.87	532,200
Oct 15, 2024	81.34	82.71	81.04	81.27	80.20	841,700
Oct 14, 2024	81.79	82.17	80.87	81.32	80.25	906,400
Oct 11, 2024	79.87	82.02	79.87	81.77	80.69	873,600
Oct 10, 2024	79.00	80.29	79.00	79.57	78.52	821,400
Oct 9, 2024	78.14	79.75	78.14	79.26	78.22	625,300
Oct 8, 2024	77.52	78.67	76.81	78.02	76.99	686,800
Oct 7, 2024	78.92	79.43	76.97	77.19	76.17	516,200
Oct 4, 2024	78.65	79.03	78.06	78.85	77.81	391,600
Oct 3, 2024	77.65	78.08	77.05	77.84	76.82	457,400
Oct 2, 2024	77.41	78.86	77.15	78.54	77.51	439,600
Oct 1, 2024	78.55	78.89	77.41	77.91	76.88	486,000
Sep 30, 2024	80.43	80.64	77.66	78.14	77.11	990,200
Sep 27, 2024	81.19	81.65	80.69	80.79	79.73	903,300
Sep 26, 2024	79.00	81.02	78.60	80.79	79.73	692,000
Sep 25, 2024	80.32	80.48	78.67	78.72	77.68	456,700
Sep 24, 2024	79.63	80.31	79.60	80.25	79.19	426,600
Sep 23, 2024	79.62	79.92	78.67	79.35	78.31	514,200
Sep 20, 2024	79.93	80.27	79.16	79.40	78.35	1,766,600
Sep 19, 2024	79.84	80.11	79.11	80.11	79.06	588,000
Sep 18, 2024	79.01	79.64	78.21	78.84	77.80	664,000
Sep 17, 2024	78.31	78.60	77.76	78.27	77.24	531,900
Sep 16, 2024	78.26	78.79	77.32	77.92	76.89	542,600
Sep 13, 2024	0.38 Dividend
Sep 13, 2024	77.82	79.04	77.61	78.10	77.07	534,000
Sep 12, 2024	77.71	78.43	77.39	77.75	76.35	469,300
Sep 11, 2024	76.25	77.56	75.91	77.34	75.95	528,300
Sep 10, 2024	77.69	77.84	76.24	76.77	75.39	514,000
Sep 9, 2024	77.51	78.20	77.24	77.66	76.26	600,400
Sep 6, 2024	77.49	77.90	77.19	77.39	76.00	518,200
Sep 5, 2024	77.45	77.67	76.66	77.05	75.66	355,200
Sep 4, 2024	77.73	78.38	77.04	77.25	75.86	392,000
Sep 3, 2024	78.56	78.91	77.70	77.98	76.58	541,400
Aug 30, 2024	77.55	78.82	77.44	78.70	77.28	807,900
Aug 29, 2024	77.25	77.64	76.57	77.14	75.75	494,900
Aug 28, 2024	76.81	77.28	76.44	76.50	75.12	362,300
Aug 27, 2024	76.80	77.46	76.19	77.04	75.65	375,100
Aug 26, 2024	78.16	78.60	76.52	76.71	75.33	536,400
Aug 23, 2024	77.29	78.12	77.06	77.60	76.20	607,000
Aug 22, 2024	76.96	77.30	76.56	77.06	75.67	471,900
Aug 21, 2024	75.87	76.91	75.30	76.88	75.50	502,100
Aug 20, 2024	75.82	75.95	75.08	75.34	73.98	719,800
Aug 19, 2024	75.50	76.20	75.37	75.84	74.48	610,200
Aug 16, 2024	74.65	76.01	74.65	75.39	74.03	868,800
Aug 15, 2024	74.61	75.45	74.37	74.62	73.28	530,400
Aug 14, 2024	72.94	74.02	72.69	73.98	72.65	476,100
Aug 13, 2024	73.42	73.60	72.63	73.03	71.72	558,100
Aug 12, 2024	74.37	74.58	72.98	73.04	71.73	687,300
Aug 9, 2024	74.70	75.24	73.80	74.28	72.94	761,600
Aug 8, 2024	72.45	75.09	72.14	74.85	73.50	930,100
Aug 7, 2024	73.50	73.78	72.40	72.42	71.12	846,700
Aug 6, 2024	73.35	75.03	73.21	73.51	72.19	830,600
Aug 5, 2024	73.36	74.86	72.93	73.06	71.75	846,500
Aug 2, 2024	73.94	76.00	73.36	75.20	73.85	1,015,000
Aug 1, 2024	75.43	76.50	73.82	74.93	73.58	948,300
Jul 31, 2024	77.36	77.55	75.65	75.72	74.36	567,800
Jul 30, 2024	77.54	79.19	77.32	78.23	76.82	802,800
Jul 29, 2024	76.50	77.34	76.35	77.09	75.70	795,700
Jul 26, 2024	75.83	76.89	75.70	76.57	75.19	940,400
Jul 25, 2024	71.30	77.80	70.58	76.60	75.22	2,251,700
Jul 24, 2024	73.67	73.67	70.08	70.42	69.15	1,871,600
Jul 23, 2024	74.59	74.87	73.62	74.06	72.73	733,100
Jul 22, 2024	73.83	74.81	73.50	74.70	73.36	822,300
Jul 19, 2024	73.23	74.08	72.93	73.85	72.52	798,400
Jul 18, 2024	75.25	75.78	73.19	73.25	71.93	699,500
Jul 17, 2024	75.91	76.34	75.63	75.66	74.30	773,300
Jul 16, 2024	75.10	76.90	74.92	76.60	75.22	931,100
Jul 15, 2024	74.30	74.93	73.89	74.59	73.25	799,300
Jul 12, 2024	73.40	74.26	73.02	73.95	72.62	615,800
Jul 11, 2024	73.40	74.00	72.80	72.98	71.67	496,200
Jul 10, 2024	71.93	72.98	71.39	72.98	71.67	467,800
Jul 9, 2024	72.26	72.71	71.92	72.01	70.71	686,300
Jul 8, 2024	72.64	73.78	72.09	72.62	71.31	740,700
Jul 5, 2024	72.85	73.19	71.69	72.34	71.04	658,200
Jul 3, 2024	72.79	73.23	72.45	72.80	71.49	330,600
Jul 2, 2024	72.93	73.54	72.26	72.88	71.57	553,600
Jul 1, 2024	74.14	74.77	72.48	72.55	71.25	741,800
Jun 28, 2024	74.09	74.61	73.58	74.00	72.67	1,833,900
Jun 27, 2024	73.52	74.18	72.74	74.11	72.78	1,309,900
Jun 26, 2024	72.70	73.38	72.10	73.10	71.79	604,800
Jun 25, 2024	74.25	74.44	73.01	73.03	71.72	659,200
Jun 24, 2024	73.72	74.49	73.21	74.16	72.83	940,300
Jun 21, 2024	73.04	73.88	72.82	73.76	72.43	2,501,900
Jun 20, 2024	72.32	73.18	72.02	73.08	71.77	805,800
Jun 18, 2024	72.27	72.45	71.22	72.42	71.12	1,048,600
Jun 17, 2024	72.03	72.24	70.57	72.06	70.76	1,310,200
Jun 14, 2024	0.38 Dividend
Jun 14, 2024	72.12	72.72	71.35	72.25	70.95	1,066,100

CHH Choice Hotels International, Inc.

124.38

-2.97%

IHG InterContinental Hotels Group PLC

111.74

-2.42%

H Hyatt Hotels Corporation

130.56

-1.88%

HLT Hilton Worldwide Holdings Inc.

243.88

-2.66%

SHCO Soho House & Co Inc.

6.68

-0.45%

MAR Marriott International, Inc.

254.99

-3.13%

HTHT H World Group Limited

33.30

-3.17%

CAOR.RO SIF Hoteluri S.A.

1.8800

0.00%

CDZ0.DE MHP Hotel AG

1.5000

0.00%

AC.VI Accor SA

43.23

-2.72%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Wyndham Hotels & Resorts, Inc. (WH)

Related Tickers