NYSE - Delayed Quote
USD
Wyndham Hotels & Resorts, Inc. (WH)
71.80
+0.81
(+1.14%)
At close: September 4 at 4:00:03 PM EDT
71.80
0.00
(0.00%)
After hours: September 4 at 7:30:07 PM EDT
Trade WH on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
70.92
72.16
70.79
71.80
71.80
660,900
Sep 3, 2026
71.22
71.84
70.02
70.99
70.99
1,121,900
Sep 2, 2026
71.44
72.63
71.03
71.28
71.28
990,000
Sep 1, 2026
72.99
73.42
70.68
71.01
71.01
998,000
Aug 31, 2026
75.11
75.11
72.98
73.66
73.66
836,700
Aug 28, 2026
77.55
77.66
75.65
76.02
76.02
946,600
Aug 27, 2026
77.69
78.46
76.25
76.76
76.76
1,282,600
Aug 26, 2026
75.99
77.21
75.35
76.84
76.84
1,134,900
Aug 25, 2026
75.24
76.32
74.20
75.87
75.87
1,113,100
Aug 24, 2026
74.49
75.34
73.64
74.35
74.35
1,176,700
Aug 21, 2026
75.78
75.84
73.96
74.62
74.62
922,100
Aug 20, 2026
76.12
76.12
74.96
75.31
75.31
988,100
Aug 19, 2026
74.23
76.57
73.94
75.85
75.85
1,147,800
Aug 18, 2026
73.81
73.82
72.14
73.36
73.36
894,400
Aug 17, 2026
74.36
74.36
72.39
72.94
72.94
1,119,300
Aug 14, 2026
74.51
74.97
73.46
73.63
73.63
811,900
Aug 13, 2026
73.71
75.25
73.68
74.31
74.31
1,282,400
Aug 12, 2026
73.09
74.47
72.96
74.02
74.02
2,196,700
Aug 11, 2026
71.45
73.41
71.44
72.47
72.47
1,701,300
Aug 10, 2026
73.00
73.25
71.25
71.35
71.35
1,390,400
Aug 7, 2026
75.16
75.17
73.47
73.81
73.81
910,100
Aug 6, 2026
76.79
77.00
74.87
75.21
75.21
971,200
Aug 5, 2026
75.83
77.89
75.57
76.12
76.12
1,327,000
Aug 4, 2026
75.85
77.06
75.19
76.03
76.03
1,329,000
Aug 3, 2026
75.88
76.82
74.92
75.27
75.27
1,342,900
Jul 31, 2026
76.38
76.81
74.83
74.86
74.86
1,071,300
Jul 30, 2026
75.23
76.67
74.32
76.11
76.11
1,392,600
Jul 29, 2026
74.63
76.67
74.63
75.58
75.58
1,427,700
Jul 28, 2026
74.64
75.78
73.33
75.67
75.67
1,344,800
Jul 27, 2026
74.65
75.91
72.81
75.18
75.18
1,758,100
Jul 24, 2026
73.04
75.09
72.32
73.53
73.53
2,053,000
Jul 23, 2026
74.58
75.50
72.40
73.48
73.48
2,442,100
Jul 22, 2026
75.55
76.66
75.07
75.68
75.68
1,389,800
Jul 21, 2026
76.52
77.70
75.59
75.72
75.72
977,100
Jul 20, 2026
76.57
77.34
75.65
76.57
76.57
1,675,600
Jul 17, 2026
78.78
78.81
76.29
76.56
76.56
1,265,800
Jul 16, 2026
79.64
80.50
78.63
78.97
78.97
955,900
Jul 15, 2026
77.83
80.02
77.41
79.04
79.04
1,252,100
Jul 14, 2026
77.55
78.22
76.49
77.63
77.63
1,300,200
Jul 13, 2026
79.72
80.10
77.04
77.19
77.19
1,000,700
Jul 10, 2026
80.34
81.25
78.12
78.54
78.54
1,275,300
Jul 9, 2026
77.00
80.65
76.73
79.88
79.88
1,424,000
Jul 8, 2026
80.33
80.94
77.03
77.16
77.16
1,501,200
Jul 7, 2026
82.11
83.29
81.16
81.60
81.60
1,114,000
Jul 6, 2026
81.56
82.01
79.67
81.74
81.74
1,480,700
Jul 2, 2026
84.85
84.89
81.27
82.41
82.41
2,024,200
Jul 1, 2026
84.30
85.25
83.17
83.60
83.60
1,061,300
Jun 30, 2026
85.82
86.20
83.87
84.21
84.21
1,301,300
Jun 29, 2026
87.08
88.36
86.04
86.71
86.71
1,928,400
Jun 26, 2026
85.99
87.48
85.66
87.37
87.37
2,670,200
Jun 25, 2026
85.85
87.14
85.49
86.12
86.12
984,600
Jun 24, 2026
86.12
88.00
84.48
85.81
85.81
1,461,600
Jun 23, 2026
81.84
84.72
81.84
84.65
84.65
1,163,400
Jun 22, 2026
83.00
84.17
81.34
82.02
82.02
1,280,400
Jun 18, 2026
84.33
86.35
83.77
84.20
84.20
1,578,800
Jun 17, 2026
84.96
87.32
83.36
83.57
83.57
1,816,300
Jun 16, 2026
81.22
85.46
80.18
85.36
85.36
1,632,800
Jun 15, 2026
0.43
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
80.00
81.52
79.31
81.35
81.35
1,616,500
Jun 12, 2026
78.09
79.54
77.14
79.39
78.96
1,714,400
Jun 11, 2026
76.99
77.89
74.55
77.42
77.00
2,069,400
Jun 10, 2026
80.00
80.23
76.41
76.71
76.29
2,136,800
Jun 9, 2026
80.20
82.61
80.15
80.48
80.04
1,151,300
Jun 8, 2026
81.40
81.96
79.43
79.59
79.16
1,139,100
Jun 5, 2026
80.36
82.38
80.36
81.96
81.52
767,500
Jun 4, 2026
80.72
81.22
79.40
79.69
79.26
850,400
Jun 3, 2026
81.21
81.86
79.93
80.11
79.68
1,256,200
Jun 2, 2026
78.95
82.80
78.49
81.48
81.04
1,304,500
Jun 1, 2026
79.34
80.13
77.76
79.12
78.69
1,439,100
May 29, 2026
82.20
82.61
79.75
80.26
79.83
1,291,800
May 28, 2026
83.20
83.51
82.27
82.61
82.16
1,155,100
May 27, 2026
81.48
84.18
81.48
83.70
83.25
1,166,100
May 26, 2026
79.23
80.96
78.61
80.70
80.26
1,314,400
May 22, 2026
80.32
80.60
78.56
79.14
78.71
1,524,200
May 21, 2026
80.04
82.11
78.30
80.74
80.30
1,598,500
May 20, 2026
77.51
81.43
76.79
80.90
80.46
1,212,100
May 19, 2026
78.14
78.61
76.81
77.27
76.85
931,400
May 18, 2026
79.20
80.15
77.86
78.14
77.72
1,110,500
May 15, 2026
81.55
81.55
79.64
79.74
79.31
924,900
May 14, 2026
81.86
82.38
80.45
80.65
80.21
825,400
May 13, 2026
81.49
83.61
80.48
81.21
80.77
957,900
May 12, 2026
82.98
83.00
81.58
81.82
81.38
1,012,800
May 11, 2026
82.41
82.84
80.93
82.06
81.62
1,084,000
May 8, 2026
83.94
85.19
82.10
82.67
82.22
764,900
May 7, 2026
83.94
86.00
83.29
83.84
83.39
1,254,300
May 6, 2026
80.79
84.26
80.79
83.31
82.86
1,220,200
May 5, 2026
80.29
82.00
79.69
80.38
79.94
950,900
May 4, 2026
80.37
82.29
79.79
80.24
79.81
1,099,800
May 1, 2026
81.67
83.04
80.82
80.84
80.40
1,393,700
Apr 30, 2026
83.53
85.35
80.26
81.38
80.94
2,274,400
Apr 29, 2026
85.12
85.86
83.25
84.09
83.63
1,992,300
Apr 28, 2026
85.20
86.82
84.48
85.46
85.00
1,099,000
Apr 27, 2026
86.64
86.74
84.29
85.34
84.88
1,390,300
Apr 24, 2026
86.05
87.03
85.28
85.88
85.41
1,215,500
Apr 23, 2026
85.45
86.89
84.96
86.44
85.97
1,387,000
Apr 22, 2026
88.63
88.63
85.00
85.24
84.78
1,344,700
Apr 21, 2026
89.93
90.35
87.76
87.99
87.51
971,200
Apr 20, 2026
88.87
90.01
88.61
89.91
89.42
1,098,200
Apr 17, 2026
88.13
90.18
88.13
89.28
88.80
1,246,100
Apr 16, 2026
88.30
88.73
86.82
87.31
86.84
753,900
Apr 15, 2026
87.27
88.19
86.46
87.54
87.07
1,370,900
Apr 14, 2026
86.00
87.60
85.61
87.38
86.91
733,200
Apr 13, 2026
85.00
86.01
83.57
85.91
85.44
975,100
Apr 10, 2026
86.28
87.00
85.59
85.67
85.21
958,400
Apr 9, 2026
83.00
86.42
82.88
86.12
85.65
1,329,700
Apr 8, 2026
83.35
85.61
82.96
83.09
82.64
1,574,100
Apr 7, 2026
83.00
83.53
80.50
81.21
80.77
977,300
Apr 6, 2026
81.65
83.65
81.51
83.32
82.87
825,400
Apr 2, 2026
80.74
82.88
79.46
82.16
81.72
894,000
Apr 1, 2026
81.22
81.79
80.01
81.47
81.03
1,256,800
Mar 31, 2026
80.79
82.04
79.67
81.23
80.79
1,384,100
Mar 30, 2026
79.30
81.10
79.30
80.15
79.72
1,367,400
Mar 27, 2026
80.02
81.77
78.78
79.43
79.00
1,612,400
Mar 26, 2026
79.02
81.34
79.02
80.59
80.15
1,391,300
Mar 25, 2026
78.23
79.23
76.88
79.19
78.76
1,095,600
Mar 24, 2026
76.40
77.59
76.28
77.39
76.97
861,900
Mar 23, 2026
78.83
79.55
77.13
77.15
76.73
1,306,700
Mar 20, 2026
0.43
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
78.41
78.82
75.79
76.19
75.78
1,410,800
Mar 19, 2026
78.03
79.71
77.70
79.07
78.21
1,219,000
Mar 18, 2026
77.38
78.96
77.38
78.50
77.65
1,140,000
Mar 17, 2026
76.61
78.47
76.40
78.08
77.23
992,000
Mar 16, 2026
74.25
75.97
74.22
75.73
74.91
1,092,200
Mar 13, 2026
74.22
75.04
73.15
73.41
72.62
1,139,900
Mar 12, 2026
72.96
74.91
72.05
73.59
72.79
1,388,500
Mar 11, 2026
74.44
75.25
73.63
74.66
73.85
1,533,100
Mar 10, 2026
75.33
75.87
73.83
73.93
73.13
1,797,600
Mar 9, 2026
75.66
76.96
73.43
76.24
75.41
1,458,200
Mar 6, 2026
78.03
78.96
74.57
76.77
75.94
1,113,500
Mar 5, 2026
80.00
81.32
78.64
79.59
78.73
1,392,800
Mar 4, 2026
81.65
81.74
79.78
80.44
79.57
1,080,000
Mar 3, 2026
80.09
81.19
77.73
80.92
80.04
1,036,400
Mar 2, 2026
79.29
81.76
77.43
80.50
79.63
1,636,600
Feb 27, 2026
83.00
83.82
81.26
81.80
80.91
987,000
Feb 26, 2026
84.58
85.36
82.97
84.04
83.13
1,297,600
Feb 25, 2026
84.57
84.75
82.82
83.96
83.05
1,616,800
Feb 24, 2026
83.02
84.83
82.56
84.37
83.46
1,517,500
Feb 23, 2026
83.07
83.89
80.85
83.10
82.20
1,897,100
Feb 20, 2026
84.45
84.85
82.31
84.27
83.36
1,991,000
Feb 19, 2026
82.46
86.93
81.00
84.71
83.79
3,496,600
Feb 18, 2026
80.00
82.96
79.81
80.24
79.37
2,567,100
Feb 17, 2026
78.35
80.52
77.92
80.33
79.46
2,577,700
Feb 13, 2026
78.28
79.69
77.07
77.76
76.92
931,700
Feb 12, 2026
80.15
82.00
77.41
77.68
76.84
1,548,800
Feb 11, 2026
80.32
81.17
78.75
79.50
78.64
1,070,600
Feb 10, 2026
79.01
81.46
78.04
80.26
79.39
1,607,500
Feb 9, 2026
76.71
78.35
76.17
78.08
77.23
1,021,200
Feb 6, 2026
75.25
77.52
74.78
77.29
76.45
1,421,900
Feb 5, 2026
75.48
75.90
74.28
75.25
74.44
1,209,900
Feb 4, 2026
72.42
75.56
72.33
75.30
74.48
1,373,800
Feb 3, 2026
72.40
74.07
71.64
72.20
71.42
971,700
Feb 2, 2026
72.72
73.23
71.97
72.44
71.66
1,088,000
Jan 30, 2026
72.38
73.38
70.59
72.79
72.00
1,943,200
Jan 29, 2026
73.34
74.56
72.45
72.81
72.02
1,668,600
Jan 28, 2026
76.26
76.42
72.29
72.80
72.01
2,971,100
Jan 27, 2026
76.50
77.27
76.12
76.35
75.52
1,424,800
Jan 26, 2026
76.88
77.30
75.68
76.50
75.67
1,558,900
Jan 23, 2026
77.93
78.53
76.01
77.37
76.53
1,783,000
Jan 22, 2026
80.07
81.19
77.93
78.22
77.37
1,675,700
Jan 21, 2026
78.21
80.21
77.74
79.57
78.71
2,328,400
Jan 20, 2026
79.03
80.01
77.24
77.52
76.68
1,227,500
Jan 16, 2026
79.14
80.26
78.89
80.21
79.34
1,025,600
Jan 15, 2026
80.64
81.04
78.57
80.46
79.59
1,036,500
Jan 14, 2026
80.56
81.33
79.79
79.90
79.04
863,700
Jan 13, 2026
81.48
81.48
78.85
80.58
79.71
1,132,900
Jan 12, 2026
80.26
80.26
78.38
78.58
77.73
926,700
Jan 9, 2026
80.24
81.37
79.14
81.11
80.23
744,100
Jan 8, 2026
77.58
80.70
77.42
80.18
79.31
741,200
Jan 7, 2026
79.52
79.85
76.40
77.73
76.89
943,100
Jan 6, 2026
77.02
80.12
76.99
79.90
79.04
1,150,800
Jan 5, 2026
75.29
78.03
74.58
77.13
76.30
1,082,200
Jan 2, 2026
75.90
76.32
74.39
75.27
74.46
883,400
Dec 31, 2025
76.87
77.52
75.40
75.56
74.74
1,203,700
Dec 30, 2025
76.32
77.14
76.13
76.59
75.76
983,400
Dec 29, 2025
76.33
76.74
75.92
76.52
75.69
960,900
Dec 26, 2025
76.64
77.00
76.11
76.65
75.82
587,900
Dec 24, 2025
76.78
77.32
76.10
76.58
75.75
506,400
Dec 23, 2025
77.56
77.71
76.55
76.83
76.00
761,300
Dec 22, 2025
78.21
78.49
77.12
77.65
76.81
1,120,000
Dec 19, 2025
79.06
80.24
78.23
78.61
77.76
1,930,500
Dec 18, 2025
80.86
81.29
78.32
79.48
78.62
1,357,500
Dec 17, 2025
78.40
81.63
78.40
80.49
79.62
1,699,400
Dec 16, 2025
77.81
78.94
77.48
78.32
77.47
2,037,300
Dec 15, 2025
0.41
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
75.67
78.00
75.59
77.53
76.69
1,726,100
Dec 12, 2025
76.33
76.98
75.93
76.75
75.51
1,744,300
Dec 11, 2025
73.61
75.91
73.31
75.69
74.47
944,600
Dec 10, 2025
72.58
73.76
71.78
73.52
72.34
1,226,800
Dec 9, 2025
71.11
72.93
71.01
72.37
71.20
1,089,000
Dec 8, 2025
72.01
72.25
70.87
71.45
70.30
715,800
Dec 5, 2025
72.31
72.48
71.81
72.12
70.96
1,032,700
Dec 4, 2025
73.87
74.16
71.82
72.34
71.17
670,200
Dec 3, 2025
73.25
74.56
72.79
73.89
72.70
915,400
Dec 2, 2025
73.12
73.53
71.92
73.03
71.85
1,239,800
Dec 1, 2025
73.00
73.82
72.60
72.91
71.74
870,200
Nov 28, 2025
73.60
73.95
72.97
73.20
72.02
381,300
Nov 26, 2025
73.71
75.13
73.71
73.84
72.65
930,500
Nov 25, 2025
72.23
74.22
72.00
73.90
72.71
1,774,100
Nov 24, 2025
72.74
72.74
71.43
71.60
70.45
1,284,600
Nov 21, 2025
69.84
73.60
69.62
72.72
71.55
2,013,200
Nov 20, 2025
70.92
71.26
69.21
69.31
68.19
1,034,500
Nov 19, 2025
71.59
71.92
70.29
70.74
69.60
982,900
Nov 18, 2025
69.90
71.79
69.64
71.49
70.34
1,773,500
Nov 17, 2025
71.95
71.95
69.81
70.00
68.87
1,058,700
Nov 14, 2025
71.66
72.79
71.50
72.08
70.92
863,300
Nov 13, 2025
73.16
73.85
72.27
72.38
71.21
1,085,400
Nov 12, 2025
72.47
73.94
72.47
73.24
72.06
1,052,700
Nov 11, 2025
73.42
73.98
72.89
73.01
71.83
774,800
Nov 10, 2025
74.20
74.89
72.67
73.29
72.11
885,100
Nov 7, 2025
72.26
73.86
72.07
73.73
72.54
1,355,900
Nov 6, 2025
73.18
73.73
71.53
72.07
70.91
1,359,200
Nov 5, 2025
71.86
74.54
71.43
72.72
71.55
1,770,200
Nov 4, 2025
73.72
74.27
72.99
73.23
72.05
1,178,800
Nov 3, 2025
73.06
74.71
72.17
74.25
73.05
1,234,000
Oct 31, 2025
72.54
73.81
71.67
73.43
72.25
1,329,800
Oct 30, 2025
72.58
74.72
72.58
73.10
71.92
1,565,600
Oct 29, 2025
71.58
74.09
71.37
73.49
72.31
2,029,300
Oct 28, 2025
74.39
74.44
72.33
72.38
71.21
969,100
Oct 27, 2025
75.29
75.29
73.69
74.78
73.58
1,759,600
Oct 24, 2025
76.49
76.94
74.63
74.76
73.56
3,035,700
Oct 23, 2025
74.39
77.10
73.89
76.00
74.78
4,076,400
Oct 22, 2025
81.92
83.57
80.21
80.39
79.09
2,003,900
Oct 21, 2025
78.82
81.38
78.82
81.13
79.82
804,600
Oct 20, 2025
78.67
80.40
78.56
78.90
77.63
857,500
Oct 17, 2025
78.02
78.98
77.48
78.25
76.99
1,101,200
Oct 16, 2025
77.97
78.56
77.05
77.92
76.66
938,000
Oct 15, 2025
78.52
79.32
77.36
77.78
76.53
860,000
Oct 14, 2025
75.30
78.97
75.29
78.29
77.03
1,354,000
Oct 13, 2025
76.32
77.89
76.18
77.07
75.83
864,700
Oct 10, 2025
77.44
77.94
75.65
75.83
74.61
966,300
Oct 9, 2025
79.04
80.00
77.38
77.41
76.16
863,100
Oct 8, 2025
79.61
80.55
78.76
79.24
77.96
573,500
Oct 7, 2025
80.86
81.67
78.62
79.54
78.26
875,100
Oct 6, 2025
81.20
81.82
80.70
81.03
79.72
615,100
Oct 3, 2025
81.43
81.73
80.72
81.51
80.20
759,800
Oct 2, 2025
80.19
81.48
80.11
81.20
79.89
725,800
Oct 1, 2025
79.63
80.83
79.54
80.35
79.06
704,500
Sep 30, 2025
80.57
80.85
79.41
79.90
78.61
739,200
Sep 29, 2025
81.77
81.77
80.29
80.92
79.62
779,900
Sep 26, 2025
81.33
82.29
81.16
81.46
80.15
938,400
Sep 25, 2025
82.05
82.77
80.39
80.96
79.66
747,800
Sep 24, 2025
82.98
83.73
82.35
82.42
81.09
631,400
Sep 23, 2025
82.30
83.26
81.96
82.59
81.26
723,700
Sep 22, 2025
82.55
82.77
81.92
81.94
80.62
692,500
Sep 19, 2025
83.39
83.42
82.05
83.14
81.80
1,451,300
Sep 18, 2025
83.63
84.21
82.60
83.08
81.74
769,200
Sep 17, 2025
84.60
84.96
82.57
83.60
82.25
1,134,800
Sep 16, 2025
84.36
84.99
84.00
84.74
83.37
647,300
Sep 15, 2025
0.41
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2025
85.75
85.86
83.93
84.12
82.76
911,700
Sep 12, 2025
88.31
88.40
85.43
85.81
84.02
822,600
Sep 11, 2025
84.22
88.48
83.61
88.46
86.62
1,435,100
Sep 10, 2025
86.85
87.45
84.16
84.22
82.47
1,246,500
Sep 9, 2025
87.98
87.98
86.87
87.32
85.50
695,600
Sep 8, 2025
86.21
87.98
85.20
87.90
86.07
843,100
Sep 5, 2025
86.11
87.29
85.45
86.36
84.56
1,054,000
