NYSE:WH Stock Quote

Last Price92.16

Change+1.16 (1.27%)

Wyndham Hotels & Resorts Inc is a leading global hospitality company specializing in hotel and resort management, primarily focused on the economy and midscale segments

The company operates a diverse portfolio of well-known brands that cater to both leisure and business travelers, offering a range of accommodations from budget-friendly properties to more upscale options. Wyndham is committed to expanding its presence worldwide through franchising, emphasizing customer satisfaction, innovative practices, and sustainable operations. With a robust loyalty program, the company aims to enhance guest experiences and drive brand loyalty while contributing to the growth of the hospitality industry.

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	90.31	91.86	89.49	91.00	869,301	91.00
3/31/2025	88.17	90.91	87.70	90.51	786,841	90.51
3/28/2025	91.56	92.32	89.01	89.66	779,031	89.66
3/27/2025	91.85	93.08	91.23	92.19	1,074,978	92.19
3/26/2025	92.39	93.56	91.66	91.97	605,922	91.97
3/25/2025	92.76	93.58	90.81	92.37	1,292,993	92.37
3/24/2025	92.77	93.57	91.60	92.63	924,054	92.63
3/21/2025	89.59	90.82	86.83	90.64	1,412,765	90.64
3/20/2025	90.07	91.98	90.07	91.14	898,825	91.14
3/19/2025	89.95	91.68	89.95	91.18	709,917	91.18
3/18/2025	91.21	91.36	89.20	89.59	925,242	89.59
3/17/2025	89.86	92.36	89.31	92.15	1,159,623	92.15
3/14/2025	88.47	90.47	88.47	90.01	1,192,195	89.60
3/13/2025	91.31	91.40	87.34	87.72	1,188,273	87.32
3/12/2025	92.42	93.00	89.31	91.36	1,408,652	90.94
3/11/2025	93.53	93.89	90.20	91.29	1,515,426	90.87
3/10/2025	97.10	97.78	92.61	93.53	2,977,636	93.10
3/07/2025	100.25	100.74	95.81	98.55	2,076,263	98.10
3/06/2025	103.94	104.62	99.19	100.41	1,571,116	99.95
3/05/2025	104.26	105.69	103.67	105.27	752,183	104.79
3/04/2025	105.25	106.38	103.32	104.37	1,017,173	103.89
3/03/2025	108.59	109.63	105.55	106.21	900,544	105.73
2/28/2025	108.10	108.78	106.62	108.33	757,995	107.84
2/27/2025	108.55	109.88	107.53	108.10	1,033,516	107.61
2/26/2025	106.65	108.93	106.08	107.50	705,774	107.01
2/25/2025	107.22	107.47	104.89	106.28	1,030,022	105.80
2/24/2025	109.47	110.00	106.77	107.14	873,373	106.65
2/21/2025	112.62	113.07	107.40	108.83	1,095,842	108.33
2/20/2025	111.99	112.34	110.02	111.91	666,240	111.40
2/19/2025	110.77	111.99	109.89	111.77	704,892	111.26
2/18/2025	109.23	112.16	109.22	111.39	833,268	110.88
2/14/2025	110.15	110.94	108.16	109.32	1,245,158	108.82
2/13/2025	109.20	110.58	105.65	107.32	1,342,515	106.83
2/12/2025	106.79	109.14	106.63	109.10	1,078,859	108.60
2/11/2025	106.46	108.02	106.35	107.45	833,392	106.96
2/10/2025	108.57	108.90	106.29	107.58	730,633	107.09
2/07/2025	108.00	109.09	106.99	108.41	1,039,718	107.92
2/06/2025	105.76	108.88	105.76	107.58	937,423	107.09
2/05/2025	106.55	106.55	104.89	106.06	333,523	105.58
2/04/2025	105.66	107.18	105.27	106.03	568,092	105.55
2/03/2025	103.08	106.92	102.81	106.03	774,205	105.55
1/31/2025	105.11	105.29	104.51	105.02	650,572	104.54
1/30/2025	104.87	105.50	103.83	104.43	843,742	103.95
1/29/2025	105.00	105.00	103.19	104.33	701,789	103.86
1/28/2025	104.74	106.28	104.44	105.29	1,250,573	104.81
1/27/2025	104.37	105.67	103.44	104.47	555,748	103.99
1/24/2025	105.34	105.83	104.06	104.82	492,442	104.34
1/23/2025	106.03	106.03	103.69	105.51	769,885	105.03
1/22/2025	105.20	106.16	104.94	105.84	588,526	105.36
1/21/2025	103.30	105.72	103.30	105.55	757,645	105.07
1/17/2025	102.77	103.93	102.48	103.25	515,161	102.78
1/16/2025	101.68	103.56	101.68	102.86	735,534	102.39
1/15/2025	102.90	103.71	101.07	101.26	615,840	100.80
1/14/2025	101.36	102.59	100.88	101.31	486,810	100.85
1/13/2025	99.38	101.04	98.90	100.97	920,646	100.51
1/10/2025	98.88	101.61	98.50	100.50	1,051,260	100.04
1/08/2025	100.34	101.06	98.91	99.00	884,051	98.55
1/07/2025	101.03	101.40	99.91	100.32	633,267	99.86
1/06/2025	102.00	102.08	100.51	100.79	752,709	100.33
1/03/2025	99.88	101.36	99.71	100.89	413,215	100.43
1/02/2025	101.78	102.30	99.68	99.80	566,088	99.35