Historical Prices for Wyndham Hotels & Resorts Inc (NYSE:WH)

Wyndham Hotels & Resorts Inc (WH)

104.01 +0.15 (0.14%)

Company Profile

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:

2024-09-13 - 2024-12-13

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2024	103.70	105.12	103.56	104.01	712,424	104.01
12/11/2024	102.00	104.81	101.89	103.86	962,568	103.86
12/10/2024	101.42	102.86	99.35	101.44	751,501	101.44
12/09/2024	101.90	102.30	100.75	101.18	967,071	101.18
12/06/2024	102.51	103.17	101.22	101.89	631,529	101.89
12/05/2024	100.77	102.24	100.63	101.88	674,715	101.88
12/04/2024	97.30	101.35	97.30	101.04	825,795	101.04
12/03/2024	97.95	98.23	97.46	97.80	420,897	97.80
12/02/2024	97.74	98.22	97.28	97.99	560,278	97.99
11/29/2024	97.86	99.11	97.41	98.18	448,219	98.18
11/27/2024	98.04	98.83	97.15	97.61	1,081,490	97.61
11/26/2024	98.39	98.80	97.64	98.03	728,196	98.03
11/25/2024	97.40	98.57	97.18	97.69	743,074	97.69
11/22/2024	96.61	97.31	96.10	96.69	520,376	96.69
11/21/2024	94.93	97.19	94.44	96.39	563,318	96.39
11/20/2024	94.54	94.93	93.89	94.70	505,405	94.70
11/19/2024	94.85	95.17	93.99	94.53	567,062	94.53
11/18/2024	95.93	96.17	95.29	95.48	499,684	95.48
11/15/2024	97.11	97.29	95.97	96.79	682,397	96.79
11/14/2024	97.66	97.66	96.29	96.69	667,030	96.69
11/13/2024	97.58	98.32	97.12	97.15	966,761	97.15
11/12/2024	97.62	98.73	97.24	98.57	896,094	98.57
11/11/2024	96.88	97.64	96.07	97.12	874,059	97.12
11/08/2024	94.85	96.13	94.85	95.92	686,455	95.92
11/07/2024	94.82	95.66	94.43	95.08	801,972	95.08
11/06/2024	92.59	95.63	92.38	95.43	1,245,809	95.43
11/05/2024	88.62	89.59	88.02	89.20	696,872	89.20
11/04/2024	88.48	89.77	88.12	88.76	959,520	88.76
11/01/2024	88.42	88.52	87.56	88.02	600,685	88.02
10/31/2024	88.96	89.67	88.18	88.32	619,892	88.32
10/30/2024	89.14	89.80	88.14	88.95	629,325	88.95
10/29/2024	89.50	89.67	88.25	89.27	822,641	89.27
10/28/2024	90.43	90.89	88.95	89.27	1,125,003	89.27
10/25/2024	89.99	91.93	89.77	90.63	1,355,767	90.63
10/24/2024	85.88	90.29	85.82	90.02	2,088,125	90.02
10/23/2024	83.03	83.17	80.84	81.42	1,330,508	81.42
10/22/2024	83.06	83.38	82.33	83.38	1,355,899	83.38
10/21/2024	82.09	82.84	81.87	82.69	1,103,973	82.69
10/18/2024	82.82	83.14	82.24	82.72	1,031,628	82.72
10/17/2024	81.95	82.77	81.69	82.72	719,650	82.72
10/16/2024	81.76	82.25	81.33	81.95	532,219	81.95
10/15/2024	81.34	82.71	81.04	81.27	841,728	81.27
10/14/2024	81.79	82.17	80.87	81.32	906,375	81.32
10/11/2024	79.87	82.02	79.87	81.77	873,667	81.77
10/10/2024	79.00	80.30	79.00	79.57	821,433	79.57
10/09/2024	78.14	79.75	78.14	79.26	625,303	79.26
10/08/2024	77.52	78.67	76.81	78.02	686,849	78.02
10/07/2024	78.92	79.43	76.97	77.19	516,180	77.19
10/04/2024	78.65	79.03	78.06	78.85	391,617	78.85
10/03/2024	77.65	78.08	77.05	77.84	457,359	77.84
10/02/2024	77.41	78.86	77.15	78.54	439,586	78.54
10/01/2024	78.55	78.89	77.41	77.91	485,966	77.91
9/30/2024	80.43	80.64	77.66	78.14	990,192	78.14
9/27/2024	81.19	81.65	80.69	80.79	903,310	80.79
9/26/2024	79.00	81.02	78.60	80.79	692,014	80.79
9/25/2024	80.32	80.48	78.67	78.72	456,725	78.72
9/24/2024	79.63	80.31	79.59	80.25	426,572	80.25
9/23/2024	79.62	79.92	78.67	79.35	514,226	79.35
9/20/2024	79.93	80.27	79.16	79.40	1,766,574	79.40
9/19/2024	79.84	80.11	79.11	80.11	587,981	80.11
9/18/2024	79.01	79.64	78.21	78.84	663,991	78.84
9/17/2024	78.31	78.60	77.76	78.27	531,865	78.27
9/16/2024	78.26	78.79	77.32	77.92	542,574	77.92
9/13/2024	77.82	79.05	77.61	78.10	534,045	78.10