Wyndham Hotels & Resorts, Inc. Common Stock (WH)

104.37Last Price

-1.84 (-1.73%)Change

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:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	105.25	106.38	103.32	104.37	1,017,173	104.37
3/03/2025	108.59	109.63	105.55	106.21	900,544	106.21
2/28/2025	108.10	108.78	106.62	108.33	757,995	108.33
2/27/2025	108.55	109.88	107.53	108.10	1,033,516	108.10
2/26/2025	106.65	108.93	106.08	107.50	705,774	107.50
2/25/2025	107.22	107.47	104.89	106.28	1,030,022	106.28
2/24/2025	109.47	110.00	106.77	107.14	873,373	107.14
2/21/2025	112.62	113.07	107.40	108.83	1,095,842	108.83
2/20/2025	111.99	112.34	110.02	111.91	666,240	111.91
2/19/2025	110.77	111.99	109.89	111.77	704,892	111.77
2/18/2025	109.23	112.16	109.22	111.39	833,268	111.39
2/14/2025	110.15	110.94	108.16	109.32	1,245,158	109.32
2/13/2025	109.20	110.58	105.65	107.32	1,342,515	107.32
2/12/2025	106.79	109.14	106.63	109.10	1,078,859	109.10
2/11/2025	106.46	108.02	106.35	107.45	833,392	107.45
2/10/2025	108.57	108.90	106.29	107.58	730,633	107.58
2/07/2025	108.00	109.09	106.99	108.41	1,039,718	108.41
2/06/2025	105.76	108.88	105.76	107.58	937,423	107.58
2/05/2025	106.55	106.55	104.89	106.06	333,523	106.06
2/04/2025	105.66	107.18	105.27	106.03	568,092	106.03
2/03/2025	103.08	106.92	102.81	106.03	774,205	106.03
1/31/2025	105.11	105.29	104.51	105.02	650,572	105.02
1/30/2025	104.87	105.50	103.83	104.43	843,742	104.43
1/29/2025	105.00	105.00	103.19	104.33	701,789	104.33
1/28/2025	104.74	106.28	104.44	105.29	1,250,573	105.29
1/27/2025	104.37	105.67	103.44	104.47	555,748	104.47
1/24/2025	105.34	105.83	104.06	104.82	492,442	104.82
1/23/2025	106.03	106.03	103.69	105.51	769,885	105.51
1/22/2025	105.20	106.16	104.94	105.84	588,526	105.84
1/21/2025	103.30	105.72	103.30	105.55	757,645	105.55
1/17/2025	102.77	103.93	102.48	103.25	515,161	103.25
1/16/2025	101.68	103.56	101.68	102.86	735,534	102.86
1/15/2025	102.90	103.71	101.07	101.26	615,840	101.26
1/14/2025	101.36	102.59	100.88	101.31	486,810	101.31
1/13/2025	99.38	101.04	98.90	100.97	920,646	100.97
1/10/2025	98.88	101.61	98.50	100.50	1,051,260	100.50
1/08/2025	100.34	101.06	98.91	99.00	884,051	99.00
1/07/2025	101.03	101.40	99.91	100.32	633,267	100.32
1/06/2025	102.00	102.08	100.51	100.79	752,709	100.79
1/03/2025	99.88	101.36	99.71	100.89	413,215	100.89
1/02/2025	101.78	102.30	99.68	99.80	566,088	99.80
12/31/2024	100.63	0.00	100.79	100.79	0	100.79
12/30/2024	100.56	101.26	99.64	100.63	345,367	100.63
12/27/2024	101.79	102.33	100.88	101.69	406,618	101.69
12/26/2024	101.35	102.58	101.35	101.94	309,698	101.94
12/24/2024	101.48	102.12	101.30	101.98	179,145	101.98
12/23/2024	100.37	101.97	100.37	101.53	703,602	101.53
12/20/2024	99.30	101.65	99.15	100.29	1,906,912	100.29
12/19/2024	99.28	100.87	98.91	99.86	561,024	99.86
12/18/2024	103.25	103.45	98.30	98.44	898,904	98.44
12/17/2024	104.05	104.46	102.43	103.30	897,911	103.30
12/16/2024	102.69	105.16	102.38	104.83	754,098	104.83
12/13/2024	103.76	103.97	102.84	103.33	762,722	103.33
12/12/2024	103.70	105.12	103.56	104.01	712,424	103.63
12/11/2024	102.00	104.81	101.89	103.86	962,568	103.48
12/10/2024	101.42	102.86	99.35	101.44	751,501	101.07
12/09/2024	101.90	102.30	100.75	101.18	967,071	100.81
12/06/2024	102.51	103.17	101.22	101.89	631,529	101.52
12/05/2024	100.77	102.24	100.63	101.88	674,715	101.51