Dark

WH
Wyndham Hotels & Resorts, Inc. Common Stock
stock NYSE

Market Open

Aug 11, 2026 2:20:58 PM EDT

72.83USD+2.110%(+1.50)724,567

68.64Bid 72.86Ask 4.22Spread

Pre-market

0.00USD-100.000%(-73.81)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

71.35USD+0.028%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	71.9200	73.3600	71.620000	72.8300	+2.074%	724,567	0.000%
2026-08-10	73.0000	73.2500	71.250000	71.3500	-3.333%	1,390,394	+2.074%
2026-08-07	75.1600	75.1700	73.470000	73.8100	-1.861%	910,141	-1.328%
2026-08-06	76.7900	77.0000	74.870000	75.2100	-1.195%	971,214	-3.164%
2026-08-05	75.8300	77.8900	75.570000	76.1200	+0.118%	1,327,043	-4.322%
2026-08-04	75.8500	77.0600	75.190000	76.0300	+1.010%	1,329,042	-4.209%
2026-08-03	75.8800	76.8200	74.920000	75.2700	+0.548%	1,342,949	-3.242%
2026-07-31	76.3800	76.8100	74.830000	74.8600	-1.642%	1,071,296	-2.712%
2026-07-30	75.2300	76.6700	74.320000	76.1100	+0.701%	1,392,633	-4.310%
2026-07-29	74.6300	76.6700	74.630000	75.5800	-0.119%	1,427,718	-3.639%
2026-07-28	74.6400	75.7800	73.330000	75.6700	+0.652%	1,344,805	-3.753%
2026-07-27	74.6500	75.9100	72.810000	75.1800	+2.244%	1,758,126	-3.126%
2026-07-24	73.0400	75.0900	72.320000	73.5300	+0.068%	2,053,012	-0.952%
2026-07-23	74.5810	75.5050	72.400000	73.4800	-2.907%	2,442,132	-0.885%
2026-07-22	75.5500	76.6600	75.070000	75.6800	-0.053%	1,389,831	-3.766%
2026-07-21	76.5200	77.7030	75.590000	75.7200	-1.110%	977,144	-3.817%
2026-07-20	76.5700	77.3400	75.650000	76.5700	+0.013%	1,675,560	-4.884%
2026-07-17	78.7800	78.8100	76.290000	76.5600	-3.052%	1,265,816	-4.872%
2026-07-16	79.6400	80.4950	78.630000	78.9700	-0.089%	955,908	-7.775%
2026-07-15	77.8300	80.0200	77.410000	79.0400	+1.816%	1,252,122	-7.857%
2026-07-14	77.5500	78.2200	76.490000	77.6300	+0.570%	1,300,241	-6.183%
2026-07-13	79.7200	80.1000	77.040000	77.1900	-1.719%	1,000,695	-5.648%
2026-07-10	80.3400	81.2450	78.120000	78.5400	-1.678%	1,274,088	-7.270%
2026-07-09	77.0000	80.6550	76.730000	79.8800	+3.525%	1,424,031	-8.826%
2026-07-08	80.3300	80.9450	77.030000	77.1600	-5.441%	1,501,156	-5.612%
2026-07-07	82.1100	83.2900	81.160000	81.6000	-0.171%	1,114,023	-10.748%
2026-07-06	81.5600	82.0100	79.665000	81.7400	-0.813%	1,480,706	-10.900%
2026-07-02	84.8500	84.8900	81.270000	82.4100	-1.423%	2,024,162	-11.625%
2026-07-01	84.3000	85.2500	83.167500	83.6000	-0.724%	1,062,845	-12.883%
2026-06-30	85.8200	86.2000	83.870000	84.2100	-2.883%	1,301,307	-13.514%
2026-06-29	87.0800	88.3599	86.045000	86.7100	-0.755%	1,928,401	-16.007%
2026-06-26	85.9900	87.4800	85.660000	87.3700	+1.451%	2,670,229	-16.642%
2026-06-25	85.8500	87.1400	85.490000	86.1200	+0.361%	984,562	-15.432%
2026-06-24	86.1200	88.0000	84.480000	85.8100	+1.370%	1,461,626	-15.126%
2026-06-23	81.8400	84.7200	81.840000	84.6500	+3.207%	1,163,350	-13.963%
2026-06-22	83.0000	84.1700	81.340000	82.0200	-2.589%	1,280,413	-11.205%
2026-06-18	84.3300	86.3450	83.770000	84.2000	+0.754%	1,578,818	-13.504%
2026-06-17	84.9600	87.3150	83.360000	83.5700	-2.097%	1,816,335	-12.852%
2026-06-16	81.2200	85.4600	80.180000	85.3600	+4.929%	1,632,821	-14.679%
2026-06-15	80.0000	81.5200	79.310000	81.3500	+2.469%	1,616,495	-10.473%
2026-06-12	78.0900	79.5400	77.140000	79.3900	+2.545%	1,714,396	-8.263%
2026-06-11	76.9900	77.8900	74.550000	77.4200	+0.926%	2,069,359	-5.929%
2026-06-10	80.0000	80.2300	76.410000	76.7100	-4.684%	2,136,778	-5.058%
2026-06-09	80.2000	82.6100	80.150000	80.4800	+1.118%	1,151,347	-9.505%
2026-06-08	81.4000	81.9600	79.430000	79.5900	-2.892%	1,139,082	-8.494%
2026-06-05	80.3600	82.3750	80.360000	81.9600	+2.849%	767,512	-11.140%
2026-06-04	80.7200	81.2250	79.400000	79.6900	-0.524%	850,377	-8.608%
2026-06-03	81.2100	81.8550	79.930000	80.1100	-1.681%	1,256,175	-9.088%
2026-06-02	78.9500	82.8000	78.490000	81.4800	+2.983%	1,304,507	-10.616%
2026-06-01	79.3400	80.1300	77.760000	79.1200	-1.420%	1,439,103	-7.950%
2026-05-29	82.2000	82.6050	79.750000	80.2600	-2.845%	1,291,838	-9.257%
2026-05-28	83.2000	83.5100	82.270000	82.6100	-1.302%	1,154,700	-11.839%
2026-05-27	81.4800	84.1800	81.480000	83.7000	+3.717%	1,166,134	-12.987%
2026-05-26	79.2300	80.9625	78.610000	80.7000	+1.971%	1,314,358	-9.752%
2026-05-22	80.3200	80.6000	78.555000	79.1400	-1.982%	1,524,217	-7.973%
2026-05-21	80.0400	82.1100	78.300000	80.7400	-0.198%	1,598,498	-9.797%
2026-05-20	77.5100	81.4300	76.785000	80.9000	+4.698%	1,212,128	-9.975%
2026-05-19	78.1400	78.6100	76.810000	77.2700	-1.113%	931,351	-5.746%
2026-05-18	79.2000	80.1500	77.855000	78.1400	-2.007%	1,110,489	-6.795%
2026-05-15	81.5500	81.5500	79.640000	79.7400	-1.128%	924,891	-8.666%
2026-05-14	81.8600	82.3800	80.450000	80.6500	-0.690%	825,446	-9.696%
2026-05-13	81.4900	83.6100	80.480000	81.2100	-0.746%	957,889	-10.319%
2026-05-12	82.9800	83.0000	81.580000	81.8200	-0.292%	1,012,765	-10.988%
2026-05-11	82.4100	82.8415	80.930000	82.0600	-0.738%	1,083,961	-11.248%
2026-05-08	83.9400	85.1900	82.095000	82.6700	-1.396%	764,903	-11.903%
2026-05-07	83.9400	86.0000	83.290000	83.8400	+0.636%	1,254,337	-13.132%
2026-05-06	80.7900	84.2600	80.790000	83.3100	+3.645%	1,220,190	-12.580%
2026-05-05	80.2900	82.0000	79.690000	80.3800	+0.174%	950,930	-9.393%
2026-05-04	80.3700	82.2900	79.795000	80.2400	-0.742%	1,099,810	-9.235%
2026-05-01	81.6700	83.0400	80.820000	80.8400	-0.664%	1,393,667	-9.908%
2026-04-30	83.5300	85.3500	80.265000	81.3800	-3.223%	2,274,391	-10.506%
2026-04-29	85.1200	85.8650	83.250000	84.0900	-1.603%	1,992,425	-13.390%
2026-04-28	85.2000	86.8200	84.480000	85.4600	+0.141%	1,098,983	-14.779%
2026-04-27	86.6400	86.7350	84.285000	85.3400	-0.629%	1,390,347	-14.659%
2026-04-24	86.0500	87.0250	85.280000	85.8800	-0.648%	1,215,518	-15.196%
2026-04-23	85.4500	86.8900	84.961028	86.4400	+1.408%	1,386,972	-15.745%
2026-04-22	88.6300	88.6300	85.000000	85.2400	-3.125%	1,344,712	-14.559%
2026-04-21	89.9300	90.3500	87.760000	87.9900	-2.135%	971,227	-17.229%
2026-04-20	88.8700	90.0100	88.610000	89.9100	+0.706%	1,098,145	-18.997%
2026-04-17	88.1300	90.1800	88.130000	89.2800	+2.256%	1,246,088	-18.425%
2026-04-16	88.3000	88.7300	86.820000	87.3100	-0.263%	753,925	-16.585%
2026-04-15	87.2700	88.1900	86.460000	87.5400	+0.183%	1,370,864	-16.804%
2026-04-14	86.0000	87.6000	85.615000	87.3800	+1.711%	733,152	-16.651%
2026-04-13	85.0000	86.0100	83.570000	85.9100	+0.280%	975,121	-15.225%
2026-04-10	86.2800	87.0000	85.590000	85.6700	-0.523%	958,407	-14.988%
2026-04-09	83.0000	86.4175	82.875000	86.1200	+3.647%	1,329,711	-15.432%
2026-04-08	83.3500	85.6100	82.960000	83.0900	+2.315%	1,574,065	-12.348%
2026-04-07	83.0000	83.5250	80.500000	81.2100	-2.532%	977,330	-10.319%
2026-04-06	81.6500	83.6500	81.510000	83.3200	+1.412%	825,449	-12.590%
2026-04-02	80.7400	82.8800	79.460000	82.1600	+0.847%	893,964	-11.356%
2026-04-01	81.2200	81.7950	80.010000	81.4700	+0.295%	1,256,768	-10.605%
2026-03-31	80.7900	82.0400	79.670000	81.2300	+1.347%	1,384,141	-10.341%
2026-03-30	79.3000	81.1000	79.300000	80.1500	+0.906%	1,367,400	-9.133%
2026-03-27	80.0200	81.7700	78.780000	79.4300	-1.439%	1,612,396	-8.309%
2026-03-26	79.0200	81.3400	79.020000	80.5900	+1.768%	1,391,335	-9.629%
2026-03-25	78.2300	79.2300	76.880000	79.1900	+2.326%	1,095,584	-8.031%
2026-03-24	76.4000	77.5900	76.280000	77.3900	+0.311%	861,857	-5.892%
2026-03-23	78.8300	79.5500	77.130000	77.1500	+1.260%	1,306,699	-5.599%
2026-03-20	78.4100	78.8200	75.790000	76.1900	-3.642%	1,410,519	-4.410%
2026-03-19	78.0300	79.7150	77.700000	79.0700	+0.726%	1,218,992	-7.892%
2026-03-18	77.3800	78.9600	77.380000	78.5000	+0.538%	1,139,978	-7.223%
2026-03-17	76.6100	78.4700	76.400000	78.0800	+3.103%	991,984	-6.724%
2026-03-16	74.2500	75.9700	74.220000	75.7300	+3.160%	1,092,176	-3.829%
2026-03-13	74.2200	75.0400	73.150000	73.4100	-0.245%	1,139,943	-0.790%
2026-03-12	72.9600	74.9100	72.050000	73.5900	-1.433%	1,388,451	-1.033%
2026-03-11	74.4400	75.2500	73.630000	74.6600	+0.987%	1,533,094	-2.451%
2026-03-10	75.3300	75.8700	73.830000	73.9300	-3.030%	1,797,594	-1.488%
2026-03-09	75.6600	76.9550	73.430000	76.2400	-0.690%	1,458,203	-4.473%
2026-03-06	78.0300	78.9550	74.570000	76.7700	-3.543%	1,113,462	-5.132%
2026-03-05	80.0000	81.3200	78.640000	79.5900	-1.057%	1,392,845	-8.494%
2026-03-04	81.6500	81.7400	79.780000	80.4400	-0.593%	1,079,953	-9.460%
2026-03-03	80.0900	81.1900	77.733300	80.9200	+0.522%	1,036,381	-9.998%
2026-03-02	79.2900	81.7600	77.430000	80.5000	-1.589%	1,636,590	-9.528%
2026-02-27	83.0000	83.8200	81.265000	81.8000	-2.665%	986,987	-10.966%
2026-02-26	84.5800	85.3600	82.975000	84.0400	+0.095%	1,292,469	-13.339%
2026-02-25	84.5700	84.7500	82.815000	83.9600	-0.486%	1,616,515	-13.256%
2026-02-24	83.0200	84.8300	82.560000	84.3700	+1.528%	1,517,516	-13.678%
2026-02-23	83.0700	83.8900	80.850000	83.1000	-1.388%	1,897,097	-12.359%
2026-02-20	84.4500	84.8500	82.310000	84.2700	-0.519%	1,991,047	-13.575%
2026-02-19	82.4650	86.9350	81.000000	84.7100	+5.571%	3,496,504	-14.024%
2026-02-18	80.0000	82.9600	79.810000	80.2400	-0.112%	2,566,843	-9.235%
2026-02-17	78.3500	80.5200	77.920000	80.3300	+3.305%	2,577,713	-9.336%
2026-02-13	78.2800	79.6900	77.070000	77.7600	+0.103%	931,743	-6.340%
2026-02-12	80.1500	82.0000	77.410000	77.6800	-2.289%	1,548,834	-6.244%
2026-02-11	80.3200	81.1700	78.750000	79.5000	-0.947%	1,070,598	-8.390%
2026-02-10	79.0100	81.4650	78.045000	80.2600	+2.792%	1,607,503	-9.257%
2026-02-09	76.7100	78.3450	76.170000	78.0800	+1.022%	1,021,179	-6.724%
2026-02-06	75.2500	77.5200	74.780000	77.2900	+2.711%	1,421,850	-5.770%
2026-02-05	75.4800	75.9050	74.280000	75.2500	-0.066%	1,209,915	-3.216%
2026-02-04	72.4200	75.5600	72.330000	75.3000	+4.294%	1,373,826	-3.280%
2026-02-03	72.4000	74.0700	71.640000	72.2000	-0.331%	971,685	+0.873%
2026-02-02	72.7200	73.2300	71.970000	72.4400	-0.481%	1,088,021	+0.538%
2026-01-30	72.3800	73.3750	70.590000	72.7900	-0.027%	1,943,159	+0.055%
2026-01-29	73.3400	74.5600	72.450000	72.8100	+0.014%	1,668,470	+0.027%
2026-01-28	76.2600	76.4200	72.285000	72.8000	-4.650%	2,971,242	+0.041%
2026-01-27	76.5000	77.2700	76.120000	76.3500	-0.196%	1,424,834	-4.610%
2026-01-26	76.8800	77.3000	75.680000	76.5000	-1.124%	1,551,057	-4.797%
2026-01-23	77.9300	78.5300	76.010000	77.3700	-1.087%	1,783,007	-5.868%
2026-01-22	80.0700	81.1900	77.925000	78.2200	-1.697%	1,675,737	-6.891%
2026-01-21	78.2100	80.2150	77.740000	79.5700	+2.644%	2,328,357	-8.471%
2026-01-20	79.0300	80.0100	77.240000	77.5200	-3.354%	1,227,415	-6.050%
2026-01-16	79.1400	80.2600	78.885000	80.2100	-0.311%	1,025,487	-9.201%
2026-01-15	80.6400	81.0395	78.570000	80.4600	+0.701%	1,036,458	-9.483%
2026-01-14	80.5600	81.3300	79.785000	79.9000	-0.844%	863,685	-8.849%
2026-01-13	81.4800	81.4800	78.850000	80.5800	+2.545%	1,132,544	-9.618%
2026-01-12	80.2600	80.2600	78.380000	78.5800	-3.119%	926,660	-7.317%
2026-01-09	80.2400	81.3700	79.135000	81.1100	+1.160%	704,727	-10.208%
2026-01-08	77.5800	80.7000	77.420000	80.1800	+3.152%	741,190	-9.167%
2026-01-07	79.5200	79.8500	76.400000	77.7300	-2.716%	943,082	-6.304%
2026-01-06	77.0200	80.1200	76.990000	79.9000	+3.591%	1,150,845	-8.849%
2026-01-05	75.2900	78.0300	74.580000	77.1300	+2.471%	1,082,151	-5.575%
2026-01-02	75.9000	76.3235	74.390000	75.2700	-0.384%	883,351	-3.242%
2025-12-31	76.8700	77.5200	75.400000	75.5600	-1.345%	1,203,656	-3.613%
2025-12-30	76.3200	77.1400	76.130000	76.5900	+0.091%	983,396	-4.909%
2025-12-29	76.3300	76.7350	75.920000	76.5200	-0.170%	960,924	-4.822%
2025-12-26	76.6400	77.0000	76.110000	76.6500	+0.091%	587,888	-4.984%
2025-12-24	76.7800	77.3150	76.100000	76.5800	-0.325%	506,410	-4.897%
2025-12-23	77.5600	77.7150	76.550000	76.8300	-1.056%	761,267	-5.206%
2025-12-22	78.2100	78.4904	77.120000	77.6500	-1.221%	1,120,040	-6.207%
2025-12-19	79.0600	80.2400	78.230000	78.6100	-1.095%	1,930,406	-7.353%
2025-12-18	80.8600	81.2900	78.320000	79.4800	-1.255%	1,357,464	-8.367%
2025-12-17	78.4000	81.6300	78.400000	80.4900	+2.771%	1,699,409	-9.517%
2025-12-16	77.8100	78.9400	77.480000	78.3200	+1.019%	2,037,345	-7.010%
2025-12-15	75.6700	78.0000	75.590000	77.5300	+1.016%	1,726,134	-6.062%
2025-12-12	76.3300	76.9800	75.935000	76.7500	+1.400%	1,744,325	-5.107%
2025-12-11	73.6100	75.9100	73.310000	75.6900	+2.952%	944,626	-3.779%
2025-12-10	72.5800	73.7600	71.780000	73.5200	+1.589%	1,226,843	-0.939%
2025-12-09	71.1100	72.9350	71.010000	72.3700	+1.288%	1,088,963	+0.636%
2025-12-08	72.0100	72.2500	70.870000	71.4500	-0.929%	715,805	+1.931%
2025-12-05	72.3100	72.4800	71.810000	72.1200	-0.304%	1,032,712	+0.984%
2025-12-04	73.8700	74.1600	71.820000	72.3400	-2.098%	670,211	+0.677%
2025-12-03	73.2500	74.5599	72.790000	73.8900	+1.178%	915,429	-1.435%
2025-12-02	73.1200	73.5250	71.920000	73.0300	+0.165%	1,239,764	-0.274%
2025-12-01	73.0000	73.8200	72.600000	72.9100	-0.396%	870,199	-0.110%
2025-11-28	73.6000	73.9500	72.975000	73.2000	-0.867%	381,330	-0.505%
2025-11-26	73.7100	75.1300	73.710000	73.8400	-0.081%	930,495	-1.368%
2025-11-25	72.2300	74.2200	72.005000	73.9000	+3.212%	1,774,080	-1.448%
2025-11-24	72.7400	72.7400	71.430000	71.6000	-1.540%	1,284,581	+1.718%
2025-11-21	69.8400	73.5999	69.620000	72.7200	+4.920%	2,013,213	+0.151%
2025-11-20	70.9200	71.2600	69.210000	69.3100	-2.021%	1,034,488	+5.079%
2025-11-19	71.5900	71.9200	70.285000	70.7400	-1.049%	983,237	+2.954%
2025-11-18	69.9000	71.7900	69.635000	71.4900	+2.129%	1,773,540	+1.874%
2025-11-17	71.9500	71.9500	69.810000	70.0000	-2.886%	1,058,704	+4.043%
2025-11-14	71.6600	72.7850	71.500000	72.0800	-0.414%	863,265	+1.041%
2025-11-13	73.1600	73.8500	72.270000	72.3800	-1.174%	1,085,407	+0.622%
2025-11-12	72.4700	73.9400	72.470000	73.2400	+0.315%	1,052,711	-0.560%
2025-11-11	73.4200	73.9800	72.890000	73.0100	-0.382%	774,816	-0.247%
2025-11-10	74.2000	74.8850	72.670000	73.2900	-0.597%	885,072	-0.628%
2025-11-07	72.2600	73.8600	72.065000	73.7300	+2.303%	1,355,900	-1.221%
2025-11-06	73.1800	73.7300	71.530000	72.0700	-0.894%	1,359,201	+1.055%
2025-11-05	71.8600	74.5400	71.425000	72.7200	-0.696%	1,770,229	+0.151%
2025-11-04	73.7200	74.2700	72.990000	73.2300	-1.374%	1,178,818	-0.546%
2025-11-03	73.0600	74.7100	72.170000	74.2500	+1.117%	1,234,010	-1.912%
2025-10-31	72.5400	73.8100	71.670000	73.4300	+0.451%	1,329,960	-0.817%
2025-10-30	72.5800	74.7250	72.580000	73.1000	-0.531%	1,565,573	-0.369%
2025-10-29	71.5800	74.0900	71.370000	73.4900	+1.534%	2,029,346	-0.898%
2025-10-28	74.3900	74.4400	72.330000	72.3800	-3.209%	969,099	+0.622%
2025-10-27	75.2900	75.2900	73.690000	74.7800	+0.027%	1,759,648	-2.608%
2025-10-24	76.4900	76.9400	74.630000	74.7600	-1.632%	3,035,682	-2.582%
2025-10-23	74.3900	77.1000	73.890000	76.0000	-5.461%	4,076,439	-4.171%
2025-10-22	81.9200	83.5750	80.210000	80.3900	-0.912%	2,003,911	-9.404%
2025-10-21	78.8200	81.3800	78.820000	81.1300	+2.826%	804,668	-10.230%
2025-10-20	78.6700	80.4000	78.555000	78.9000	+0.831%	857,602	-7.693%
2025-10-17	78.0200	78.9800	77.480000	78.2500	+0.424%	1,101,307	-6.927%
2025-10-16	77.9700	78.5600	77.050000	77.9200	+0.180%	938,029	-6.532%
2025-10-15	78.5200	79.3200	77.360000	77.7800	-0.651%	859,987	-6.364%
2025-10-14	75.3000	78.9700	75.285000	78.2900	+1.583%	1,354,009	-6.974%
2025-10-13	76.3200	77.8900	76.175000	77.0700	+1.635%	864,675	-5.501%
2025-10-10	77.4400	77.9400	75.650000	75.8300	-2.041%	966,282	-3.956%
2025-10-09	79.0400	80.0050	77.380000	77.4100	-2.309%	863,090	-5.917%
2025-10-08	79.6100	80.5500	78.760100	79.2400	-0.377%	573,502	-8.089%
2025-10-07	80.8600	81.6700	78.620000	79.5400	-1.839%	875,106	-8.436%
2025-10-06	81.2000	81.8250	80.700000	81.0300	-0.589%	615,097	-10.120%
2025-10-03	81.4300	81.7300	80.720000	81.5100	+0.382%	759,866	-10.649%
2025-10-02	80.1900	81.4800	80.110000	81.2000	+1.058%	725,818	-10.308%
2025-10-01	79.6300	80.8300	79.540000	80.3500	+0.563%	704,494	-9.359%
2025-09-30	80.5700	80.8500	79.410000	79.9000	-1.261%	739,208	-8.849%
2025-09-29	81.7700	81.7700	80.285000	80.9200	-0.663%	779,948	-9.998%
2025-09-26	81.3300	82.2900	81.160000	81.4600	+0.618%	938,408	-10.594%
2025-09-25	82.0500	82.7700	80.395000	80.9600	-1.771%	747,760	-10.042%
2025-09-24	82.9800	83.7300	82.350000	82.4200	-0.206%	631,468	-11.636%
2025-09-23	82.3000	83.2599	81.965000	82.5900	+0.793%	723,698	-11.817%
2025-09-22	82.5500	82.7700	81.920000	81.9400	-1.443%	692,533	-11.118%
2025-09-19	83.3900	83.4200	82.050000	83.1400	+0.072%	1,451,337	-12.401%
2025-09-18	83.6300	84.2100	82.600000	83.0800	-0.622%	769,215	-12.338%
2025-09-17	84.6000	84.9600	82.570000	83.6000	-1.345%	1,134,783	-12.883%
2025-09-16	84.3600	84.9900	84.000000	84.7400	+0.737%	647,321	-14.055%
2025-09-15	85.7500	85.8550	83.930000	84.1200	-1.969%	911,677	-13.421%
2025-09-12	88.3100	88.4050	85.425000	85.8100	-2.996%	822,865	-15.126%
2025-09-11	84.2200	88.4800	83.610000	88.4600	+5.034%	1,435,111	-17.669%
2025-09-10	86.8500	87.4500	84.160000	84.2200	-3.550%	1,246,533	-13.524%
2025-09-09	87.9800	87.9800	86.870000	87.3200	-0.660%	695,562	-16.594%
2025-09-08	86.2100	87.9800	85.200100	87.9000	+1.783%	843,118	-17.144%
2025-09-05	86.1100	87.2900	85.450000	86.3600	+0.174%	1,053,961	-15.667%
2025-09-04	86.3000	86.3700	85.100000	86.2100	+0.186%	1,074,060	-15.520%
2025-09-03	86.3000	88.2700	85.790000	86.0500	-0.347%	731,745	-15.363%
2025-09-02	85.6800	86.4900	85.300000	86.3500	-0.300%	748,370	-15.657%
2025-08-29	87.4000	87.5500	86.120000	86.6100	-1.096%	765,726	-15.910%
2025-08-28	89.1800	89.1800	86.830100	87.5700	-1.285%	585,337	-16.832%
2025-08-27	87.7000	89.1600	87.395000	88.7100	+1.221%	631,925	-17.901%
2025-08-26	87.7800	88.7600	87.280000	87.6400	+0.183%	802,424	-16.899%
2025-08-25	88.3900	88.8100	87.270000	87.4800	-1.686%	503,666	-16.747%
2025-08-22	87.2000	89.5950	87.035000	88.9800	+2.736%	521,026	-18.150%
2025-08-21	85.7900	87.0500	85.390000	86.6100	+0.208%	652,774	-15.910%
2025-08-20	88.2300	88.2700	86.090000	86.4300	-1.728%	658,176	-15.735%
2025-08-19	87.4300	89.1500	87.430000	87.9500	+0.296%	628,241	-17.192%
2025-08-18	87.8300	88.1400	86.910000	87.6900	-0.250%	728,976	-16.946%
2025-08-15	89.3600	89.3600	87.850000	87.9100	-0.969%	868,537	-17.154%
2025-08-14	90.1900	90.2200	88.537500	88.7700	-2.558%	765,730	-17.957%
2025-08-13	87.4800	91.4400	87.480000	91.1000	+3.984%	1,312,736	-20.055%
2025-08-12	84.6200	87.7500	84.295000	87.6100	+4.310%	1,222,140	-16.870%
2025-08-11	83.8900	84.5800	83.280000	83.9900	+0.036%	636,529	-13.287%
2025-08-08	84.0900	84.4700	82.540000	83.9600	+0.203%	630,326	-13.256%
2025-08-07	86.1200	86.8443	83.620000	83.7900	-1.966%	1,127,240	-13.080%
2025-08-06	85.0000	86.1200	84.000000	85.4700	+0.553%	882,026	-14.789%
2025-08-05	84.7500	85.3250	83.230000	85.0000	+0.580%	815,621	-14.318%
2025-08-04	83.9900	84.6300	83.410000	84.5100	+0.811%	761,790	-13.821%
2025-08-01	84.8000	84.9100	83.020000	83.8300	-2.523%	981,736	-13.122%
2025-07-31	88.0000	88.3800	85.820000	86.0000	-2.693%	1,475,982	-15.314%
2025-07-30	89.7400	90.3900	87.870000	88.3800	-1.537%	1,057,056	-17.594%
2025-07-29	91.2300	91.4100	88.825000	89.7600	-1.536%	1,229,918	-18.861%
2025-07-28	92.2100	92.6850	91.060000	91.1600	-0.913%	1,734,431	-20.108%
2025-07-25	89.3000	92.1700	88.781000	92.0000	+3.580%	1,462,540	-20.837%
2025-07-24	88.8800	92.0000	87.985000	88.8200	+3.123%	2,253,237	-18.003%
2025-07-23	87.6000	88.7550	85.890000	86.1300	-2.047%	1,896,504	-15.442%
2025-07-22	85.9500	87.9700	85.040000	87.9300	+2.566%	1,314,239	-17.173%
2025-07-21	87.1700	87.4750	85.710000	85.7300	-1.176%	975,446	-15.047%
2025-07-18	86.7600	86.8600	85.580000	86.7500	-0.184%	791,995	-16.046%
2025-07-17	86.6400	86.9550	84.680000	86.9100	+0.370%	1,653,831	-16.201%
2025-07-16	87.9900	88.8700	86.460000	86.5900	-1.333%	1,345,525	-15.891%
2025-07-15	90.5800	90.9500	87.700000	87.7600	-3.124%	1,653,239	-17.012%
2025-07-14	90.7100	90.7100	89.450000	90.5900	-0.451%	1,674,207	-19.605%
2025-07-11	88.9700	91.0800	88.480000	91.0000	+1.858%	1,796,547	-19.967%
2025-07-10	86.2000	89.4500	86.200000	89.3400	+3.823%	1,663,736	-18.480%
2025-07-09	85.5600	86.1000	84.630000	86.0500	+1.378%	937,830	-15.363%
2025-07-08	84.5000	85.6100	84.152500	84.8800	+0.808%	1,162,127	-14.197%
2025-07-07	84.0000	85.2150	83.450000	84.2000	-0.355%	1,788,152	-13.504%
2025-07-03	84.2000	85.0000	83.700000	84.5000	+0.511%	933,519	-13.811%
2025-07-02	83.0000	84.1400	82.645000	84.0700	+1.216%	1,048,566	-13.370%
2025-07-01	81.0700	84.2000	80.520000	83.0600	+2.278%	1,350,830	-12.316%
2025-06-30	81.8100	81.9900	80.450000	81.2100	-0.806%	931,274	-10.319%
2025-06-27	80.8000	82.1400	80.550000	81.8700	+1.412%	2,805,062	-11.042%
2025-06-26	79.5500	80.8400	79.470000	80.7300	+1.547%	919,563	-9.786%
2025-06-25	80.0400	80.3500	78.930000	79.5000	-0.201%	784,862	-8.390%
2025-06-24	80.2400	81.1400	79.600000	79.6600	+0.581%	913,809	-8.574%
2025-06-23	79.8700	79.8700	77.370000	79.2000	-0.164%	979,046	-8.043%
2025-06-20	80.2500	80.4191	78.580100	79.3300	-0.439%	1,120,426	-8.194%
2025-06-18	80.5000	81.0100	79.620000	79.6800	-0.822%	1,359,135	-8.597%
2025-06-17	79.5000	81.8300	79.500000	80.3400	+0.588%	1,269,283	-9.348%
2025-06-16	79.8400	80.3300	79.030000	79.8700	+0.935%	944,613	-8.814%
2025-06-13	80.2200	80.8600	78.820000	79.1300	-3.264%	776,114	-7.962%
2025-06-12	82.1200	82.5500	81.140000	81.8000	-1.422%	867,819	-10.966%
2025-06-11	83.9400	85.0900	82.590000	82.9800	-0.931%	1,124,820	-12.232%
2025-06-10	82.5600	84.3600	82.560000	83.7600	+1.626%	875,584	-13.049%
2025-06-09	83.9300	84.6500	82.369000	82.4200	-1.199%	753,279	-11.636%
2025-06-06	82.8200	83.6400	82.420000	83.4200	+2.155%	695,903	-12.695%
2025-06-05	81.7100	82.4600	81.000000	81.6600	0.000%	1,187,343	-10.813%
2025-06-04	83.7400	83.7900	81.660000	81.6600	-2.542%	943,037	-10.813%
2025-06-03	82.5200	83.8700	82.495000	83.7900	+1.318%	1,077,491	-13.080%
2025-06-02	82.2600	83.0250	80.650000	82.7000	-0.097%	1,412,417	-11.935%
2025-05-30	83.8800	84.5400	81.980000	82.7800	-1.253%	1,311,741	-12.020%
2025-05-29	86.1200	86.3200	83.210000	83.8300	-1.953%	1,061,088	-13.122%
2025-05-28	87.1100	87.5150	85.370000	85.5000	-2.028%	740,208	-14.819%
2025-05-27	85.9600	87.2800	85.200000	87.2700	+3.315%	1,431,549	-16.546%
2025-05-23	82.6500	84.6128	82.650000	84.4700	-0.717%	511,952	-13.780%
2025-05-22	85.4800	85.9100	84.820000	85.0800	-0.491%	572,368	-14.398%
2025-05-21	86.3300	86.5050	84.970000	85.5000	-1.961%	770,937	-14.819%
2025-05-20	87.6900	87.9150	86.730000	87.2100	-1.190%	802,813	-16.489%
2025-05-19	87.4800	88.6300	86.890000	88.2600	-0.541%	859,527	-17.482%
2025-05-16	85.9500	88.7700	85.300000	88.7400	+3.354%	1,509,064	-17.929%
2025-05-15	86.5200	87.2300	85.660000	85.8600	-1.807%	1,014,400	-15.176%
2025-05-14	87.4700	88.7100	86.935000	87.4400	-0.399%	788,927	-16.709%
2025-05-13	87.3000	88.5450	87.075000	87.7900	+1.141%	920,032	-17.041%
2025-05-12	88.2300	89.6600	84.760000	86.8000	+3.014%	1,374,871	-16.094%
2025-05-09	84.4100	84.9100	83.760000	84.2600	-0.036%	700,138	-13.565%
2025-05-08	84.3100	84.9600	82.990000	84.2900	+1.201%	951,506	-13.596%
2025-05-07	84.2200	84.9500	83.100000	83.2900	-0.180%	1,339,339	-12.559%
2025-05-06	84.0100	84.7250	82.760000	83.4400	-0.797%	1,531,463	-12.716%
2025-05-05	86.3200	86.9900	84.110000	84.1100	-3.377%	1,111,599	-13.411%
2025-05-02	86.8500	88.3600	86.340000	87.0500	+1.980%	962,018	-16.335%
2025-05-01	83.6000	87.7200	82.875000	85.3600	+0.070%	2,133,636	-14.679%
2025-04-30	84.2100	85.3000	82.480000	85.3000	-0.929%	1,480,296	-14.619%
2025-04-29	85.6100	86.9000	85.130000	86.1000	-0.336%	956,311	-15.412%
2025-04-28	85.6200	87.5350	85.280900	86.3900	+1.432%	875,920	-15.696%
2025-04-25	85.0000	85.7800	84.150000	85.1700	+0.306%	565,944	-14.489%
2025-04-24	82.3900	85.3600	82.150000	84.9100	+2.055%	838,134	-14.227%
2025-04-23	84.2300	87.3200	82.480000	83.2000	+2.932%	1,329,894	-12.464%
2025-04-22	79.9800	81.3400	79.550000	80.8300	+2.433%	958,131	-9.897%
2025-04-21	80.5800	81.0350	78.410000	78.9100	-3.107%	724,650	-7.705%
2025-04-17	82.5000	82.7600	81.340000	81.4400	-0.330%	607,089	-10.572%
2025-04-16	82.3900	83.9800	80.890000	81.7100	-2.179%	868,974	-10.868%
2025-04-15	84.7100	85.3300	83.060000	83.5300	-0.925%	558,833	-12.810%
2025-04-14	84.8700	84.8700	82.050000	84.3100	-0.178%	765,994	-13.616%
2025-04-11	82.3400	85.5700	81.950000	84.4600	+2.376%	767,654	-13.770%
2025-04-10	85.2200	85.6950	81.010000	82.5000	-5.908%	877,638	-11.721%
2025-04-09	77.6300	88.3600	77.530000	87.6800	+11.737%	1,519,338	-16.937%
2025-04-08	82.4300	83.6600	77.480000	78.4700	-1.395%	1,088,866	-7.187%
2025-04-07	79.6700	83.8500	76.650000	79.5800	-3.375%	1,671,650	-8.482%
2025-04-04	83.2800	85.5600	81.630000	82.3600	-4.632%	1,254,724	-11.571%
2025-04-03	87.7300	88.8400	86.070000	86.3600	-6.385%	1,206,234	-15.667%
2025-04-02	89.7800	92.5500	89.270000	92.2500	+1.374%	724,276	-21.051%
2025-04-01	90.3100	91.8600	89.490000	91.0000	+0.541%	869,301	-19.967%
2025-03-31	88.1700	90.9100	87.700000	90.5100	+0.948%	786,841	-19.534%
2025-03-28	91.5600	92.3200	89.010000	89.6600	-2.744%	779,031	-18.771%
2025-03-27	91.8500	93.0800	91.230000	92.1900	+0.239%	1,074,978	-21.000%
2025-03-26	92.3900	93.5550	91.660000	91.9700	-0.433%	594,535	-20.811%
2025-03-25	92.7600	93.5800	90.810000	92.3700	-0.281%	1,281,538	-21.154%
2025-03-24	92.7700	93.5700	91.600000	92.6300	+2.195%	855,020	-21.375%
2025-03-21	89.5900	90.8200	86.830000	90.6400	-0.549%	1,330,582	-19.649%
2025-03-20	90.0700	91.9800	90.070000	91.1400	-0.044%	874,693	-20.090%
2025-03-19	89.9500	91.6812	89.950000	91.1800	+1.775%	698,441	-20.125%
2025-03-18	91.2100	91.3600	89.200000	89.5900	-2.778%	869,776	-18.707%
2025-03-17	89.8600	92.3600	89.310000	92.1500	+2.378%	1,146,827	-20.966%
2025-03-14	88.4700	90.4700	88.470000	90.0100	+2.611%	1,147,103	-19.087%
2025-03-13	91.3100	91.4000	87.340000	87.7200	-3.984%	1,157,676	-16.974%
2025-03-12	92.4200	93.0050	89.310000	91.3600	+0.077%	1,377,255	-20.282%
2025-03-11	93.5300	93.8900	90.200000	91.2900	-2.395%	1,497,360	-20.221%
2025-03-10	97.1000	97.7800	92.610000	93.5300	-5.094%	2,912,629	-22.132%
2025-03-07	100.2500	100.7400	95.810000	98.5500	-1.852%	2,068,145	-26.098%
2025-03-06	103.9400	104.6200	99.190000	100.4100	-4.617%	1,567,944	-27.467%
2025-03-05	104.2600	105.6850	103.670000	105.2700	+0.862%	726,490	-30.816%
2025-03-04	105.2500	106.3800	103.320000	104.3700	-1.732%	964,790	-30.219%
2025-03-03	108.5900	109.6289	105.550000	106.2100	-1.957%	881,940	-31.428%
2025-02-28	108.1000	108.7800	106.620000	108.3300	+0.213%	683,007	-32.770%
2025-02-27	108.5500	109.8800	107.530000	108.1000	+0.558%	1,023,015	-32.627%
2025-02-26	106.6500	108.9300	106.080000	107.5000	+1.148%	694,894	-32.251%
2025-02-25	107.2200	107.4650	104.890000	106.2800	-0.803%	1,026,330	-31.473%
2025-02-24	109.4700	110.0050	106.770000	107.1400	-1.553%	846,347	-32.024%
2025-02-21	112.6200	113.0700	107.400000	108.8300	-2.752%	1,061,114	-33.079%
2025-02-20	111.9900	112.3400	110.020000	111.9100	+0.125%	657,224	-34.921%

.dark-mode .dF4QxF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dF4QxF{ color: #333333; background-color: white; border: 2px solid #333333; }WHWyndham Hotels & Resorts, Inc. Common Stockstock NYSE

WH
Wyndham Hotels & Resorts, Inc. Common Stock
stock NYSE