Wyndham Hotels & Resorts, Inc.WHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $79.14 | $80.26 | $78.89 | $80.21 | 1.03M |
| 1/15/2026 | $80.64 | $81.04 | $78.57 | $80.46 | 1.04M |
| 1/14/2026 | $80.56 | $81.33 | $79.79 | $79.90 | 863,700 |
| 1/13/2026 | $81.48 | $81.48 | $78.85 | $80.58 | 1.13M |
| 1/12/2026 | $80.26 | $80.26 | $78.38 | $78.58 | 926,700 |
| 1/9/2026 | $80.24 | $81.37 | $79.14 | $81.11 | 744,100 |
| 1/8/2026 | $77.58 | $80.70 | $77.42 | $80.18 | 741,200 |
| 1/7/2026 | $79.52 | $79.85 | $76.40 | $77.73 | 943,100 |
| 1/6/2026 | $77.02 | $80.12 | $76.99 | $79.90 | 1.15M |
| 1/5/2026 | $75.29 | $78.03 | $74.58 | $77.13 | 1.08M |
| 1/2/2026 | $75.90 | $76.32 | $74.39 | $75.27 | 883,400 |
| 12/31/2025 | $76.87 | $77.52 | $75.40 | $75.56 | 1.20M |
| 12/30/2025 | $76.32 | $77.14 | $76.13 | $76.59 | 983,400 |
| 12/29/2025 | $76.33 | $76.74 | $75.92 | $76.52 | 960,924 |
| 12/26/2025 | $76.64 | $77.00 | $76.11 | $76.65 | 587,900 |
| 12/24/2025 | $76.78 | $77.32 | $76.10 | $76.58 | 506,410 |
| 12/23/2025 | $77.56 | $77.72 | $76.55 | $76.83 | 761,300 |
| 12/22/2025 | $78.21 | $78.49 | $77.12 | $77.65 | 1.12M |
| 12/19/2025 | $79.06 | $80.24 | $78.23 | $78.61 | 1.93M |
| 12/18/2025 | $80.86 | $81.29 | $78.32 | $79.48 | 1.36M |
| 12/17/2025 | $78.40 | $81.63 | $78.40 | $80.49 | 1.70M |
| 12/16/2025 | $77.81 | $78.94 | $77.48 | $78.32 | 2.04M |
| 12/15/2025 | $75.67 | $78.00 | $75.59 | $77.53 | 1.73M |
| 12/12/2025 | $76.33 | $76.98 | $75.94 | $76.75 | 1.74M |
| 12/11/2025 | $73.61 | $75.91 | $73.31 | $75.69 | 944,626 |
| 12/10/2025 | $72.58 | $73.76 | $71.78 | $73.52 | 1.23M |
| 12/9/2025 | $71.11 | $72.94 | $71.01 | $72.37 | 1.09M |
| 12/8/2025 | $72.01 | $72.25 | $70.87 | $71.45 | 715,805 |
| 12/5/2025 | $72.31 | $72.48 | $71.81 | $72.12 | 1.03M |
| 12/4/2025 | $73.87 | $74.16 | $71.82 | $72.34 | 670,211 |
| 12/3/2025 | $73.25 | $74.56 | $72.79 | $73.89 | 915,429 |
| 12/2/2025 | $73.12 | $73.53 | $71.92 | $73.03 | 1.24M |
| 12/1/2025 | $73.00 | $73.82 | $72.60 | $72.91 | 870,200 |
| 11/28/2025 | $73.60 | $73.95 | $72.97 | $73.20 | 381,330 |
| 11/26/2025 | $73.71 | $75.13 | $73.71 | $73.84 | 930,500 |
| 11/25/2025 | $72.23 | $74.22 | $72.01 | $73.90 | 1.77M |
| 11/24/2025 | $72.74 | $72.74 | $71.43 | $71.60 | 1.28M |
| 11/21/2025 | $69.84 | $73.60 | $69.62 | $72.72 | 2.01M |
| 11/20/2025 | $70.92 | $71.26 | $69.21 | $69.31 | 1.03M |
| 11/19/2025 | $71.59 | $71.92 | $70.29 | $70.74 | 983,237 |
| 11/18/2025 | $69.90 | $71.79 | $69.64 | $71.49 | 1.77M |
| 11/17/2025 | $71.95 | $71.95 | $69.81 | $70.00 | 1.06M |
| 11/14/2025 | $71.66 | $72.79 | $71.50 | $72.08 | 863,300 |
| 11/13/2025 | $73.16 | $73.85 | $72.27 | $72.38 | 1.09M |
| 11/12/2025 | $72.47 | $73.94 | $72.47 | $73.24 | 1.05M |
| 11/11/2025 | $73.42 | $73.98 | $72.89 | $73.01 | 774,816 |
| 11/10/2025 | $74.20 | $74.89 | $72.67 | $73.29 | 885,100 |
| 11/7/2025 | $72.26 | $73.86 | $72.07 | $73.73 | 1.36M |
| 11/6/2025 | $73.18 | $73.73 | $71.53 | $72.07 | 1.36M |
| 11/5/2025 | $71.86 | $74.54 | $71.43 | $72.72 | 1.77M |
| 11/4/2025 | $73.72 | $74.27 | $72.99 | $73.23 | 1.18M |
| 11/3/2025 | $73.06 | $74.71 | $72.17 | $74.25 | 1.23M |
| 10/31/2025 | $72.54 | $73.81 | $71.67 | $73.43 | 1.33M |
| 10/30/2025 | $72.58 | $74.72 | $72.58 | $73.10 | 1.57M |
| 10/29/2025 | $71.58 | $74.09 | $71.37 | $73.49 | 2.03M |
| 10/28/2025 | $74.39 | $74.44 | $72.33 | $72.38 | 969,100 |
| 10/27/2025 | $75.29 | $75.29 | $73.69 | $74.78 | 1.76M |
| 10/24/2025 | $76.49 | $76.94 | $74.63 | $74.76 | 3.04M |
| 10/23/2025 | $74.39 | $77.10 | $73.89 | $76.00 | 4.08M |
| 10/22/2025 | $81.92 | $83.58 | $80.21 | $80.39 | 2.00M |
| 10/21/2025 | $78.82 | $81.38 | $78.82 | $81.13 | 804,668 |