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

105.05Last Price

+0.62 (0.59%)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:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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	99.73	624,443	99.73
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
12/04/2024	97.30	101.35	97.30	101.04	825,795	100.67
12/03/2024	97.95	98.23	97.46	97.80	420,897	97.44
12/02/2024	97.74	98.22	97.28	97.99	560,278	97.63
11/29/2024	97.86	99.11	97.41	98.18	448,219	97.82
11/27/2024	98.04	98.83	97.15	97.61	1,081,490	97.25
11/26/2024	98.39	98.80	97.64	98.03	728,196	97.67
11/25/2024	97.40	98.57	97.18	97.69	743,074	97.33
11/22/2024	96.61	97.31	96.10	96.69	520,376	96.34
11/21/2024	94.93	97.19	94.44	96.39	563,318	96.04
11/20/2024	94.54	94.93	93.89	94.70	505,405	94.35
11/19/2024	94.85	95.17	93.99	94.53	567,062	94.18
11/18/2024	95.93	96.17	95.29	95.48	499,684	95.13
11/15/2024	97.11	97.29	95.97	96.79	682,397	96.44
11/14/2024	97.66	97.66	96.29	96.69	667,030	96.34
11/13/2024	97.58	98.32	97.12	97.15	966,761	96.80
11/12/2024	97.62	98.73	97.24	98.57	896,094	98.21
11/11/2024	96.88	97.64	96.07	97.12	874,059	96.77
11/08/2024	94.85	96.13	94.85	95.92	686,455	95.57
11/07/2024	94.82	95.66	94.43	95.08	801,972	94.73
11/06/2024	92.59	95.63	92.38	95.43	1,245,809	95.08
11/05/2024	88.62	89.59	88.02	89.20	696,872	88.87
11/04/2024	88.48	89.77	88.12	88.76	959,520	88.44
11/01/2024	88.42	88.52	87.56	88.02	600,685	87.70
10/31/2024	88.96	89.67	88.18	88.32	619,892	88.00