Wyndham Hotels & Resorts Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 76.750 | 76.750 | 70.720 | 71.540 | 71.540 | 1,999 |
| 2026-10-22 | 79.060 | 79.060 | 74.920 | 75.960 | 75.960 | 31 |
| 2026-10-21 | 76.840 | 78.830 | 76.840 | 78.830 | 78.830 | 4 |
| 2026-10-20 | 75.920 | 76.470 | 75.920 | 76.470 | 76.470 | 1 |
| 2026-10-19 | 75.500 | 77.490 | 75.190 | 76.234 | 76.234 | 21 |
| 2026-10-16 | 77.330 | 77.510 | 76.060 | 76.060 | 76.060 | 4 |
| 2026-10-15 | 72.590 | 75.710 | 72.590 | 75.710 | 75.710 | 2 |
| 2026-10-14 | 72.800 | 73.820 | 72.800 | 73.820 | 73.820 | 3 |
| 2026-10-13 | 74.160 | 74.160 | 73.170 | 73.170 | 73.170 | 3 |
| 2026-10-12 | 73.975 | 74.490 | 72.570 | 74.295 | 74.295 | 300 |
| 2026-10-09 | 72.790 | 74.010 | 72.790 | 73.750 | 73.750 | 1 |
| 2026-10-08 | 71.310 | 71.990 | 71.310 | 71.990 | 71.990 | 3 |
| 2026-10-07 | 71.290 | 73.030 | 71.290 | 72.320 | 72.320 | 7 |
| 2026-10-06 | 71.520 | 72.380 | 71.520 | 72.380 | 72.380 | 45 |
| 2026-10-05 | 71.720 | 72.360 | 71.560 | 71.910 | 71.910 | 3 |
| 2026-10-02 | 72.760 | 72.760 | 71.040 | 71.560 | 71.560 | 167 |
| 2026-10-01 | 73.000 | 73.000 | 70.880 | 70.880 | 70.880 | 2 |
| 2026-09-30 | 73.650 | 73.830 | 71.160 | 71.160 | 71.160 | 7 |
| 2026-09-29 | 73.800 | 73.800 | 71.670 | 71.670 | 71.670 | 159 |
| 2026-09-28 | 70.000 | 71.340 | 68.680 | 70.750 | 70.750 | 1 |
| 2026-09-25 | 70.200 | 70.200 | 69.210 | 69.280 | 69.280 | 0 |
| 2026-09-24 | 69.229 | 70.720 | 68.960 | 69.820 | 69.820 | 9 |
| 2026-09-23 | 67.910 | 68.530 | 66.070 | 68.530 | 68.530 | 1 |
| 2026-09-22 | 67.640 | 68.860 | 67.640 | 68.100 | 68.100 | 9 |
| 2026-09-21 | 69.230 | 69.230 | 66.945 | 67.000 | 67.000 | 12 |
| 2026-09-18 | 68.050 | 68.345 | 67.690 | 67.910 | 67.910 | 103 |
| 2026-09-17 | 69.560 | 69.560 | 68.830 | 68.926 | 68.926 | 35 |
| 2026-09-16 | 68.470 | 69.470 | 68.470 | 69.470 | 69.470 | 11 |
| 2026-09-15 | 69.390 | 69.390 | 67.865 | 68.286 | 68.286 | 14 |
| 2026-09-14 | 69.595 | 70.720 | 68.590 | 69.230 | 69.230 | 7 |
| 2026-09-11 | 69.580 | 69.580 | 69.560 | 69.560 | 69.130 | 12,506 |
| 2026-09-10 | 68.880 | 69.730 | 68.880 | 68.970 | 68.544 | 4 |
| 2026-09-09 | 69.060 | 70.250 | 68.726 | 69.800 | 69.369 | 23 |
| 2026-09-08 | 70.730 | 73.000 | 70.100 | 70.100 | 69.667 | 52 |
| 2026-09-04 | 71.480 | 72.240 | 70.930 | 72.240 | 71.793 | 1 |
| 2026-09-03 | 72.310 | 72.310 | 70.801 | 70.801 | 70.363 | 10 |
| 2026-09-02 | 71.050 | 72.490 | 71.050 | 72.490 | 72.042 | 3 |
| 2026-09-01 | 74.630 | 74.630 | 71.140 | 71.140 | 70.700 | 13 |
| 2026-08-28 | 77.770 | 77.850 | 76.100 | 76.280 | 75.809 | 1 |
| 2026-08-27 | 75.650 | 78.070 | 75.650 | 78.070 | 77.587 | 1 |
| 2026-08-26 | 75.200 | 76.830 | 75.200 | 76.830 | 76.355 | 1 |
| 2026-08-25 | 75.250 | 75.250 | 74.360 | 75.127 | 74.663 | 204 |
| 2026-08-24 | 73.820 | 73.820 | 73.790 | 73.790 | 73.334 | 2 |
| 2026-08-21 | 76.490 | 77.060 | 74.600 | 74.600 | 74.139 | 10 |
| 2026-08-20 | 74.650 | 75.720 | 73.690 | 75.100 | 74.636 | 4 |
| 2026-08-19 | 73.020 | 76.370 | 73.020 | 76.370 | 75.898 | 53 |
| 2026-08-17 | 73.650 | 74.480 | 72.480 | 73.200 | 72.748 | 8 |
| 2026-08-14 | 75.390 | 75.390 | 73.575 | 73.670 | 73.215 | 203 |
| 2026-08-13 | 74.390 | 75.240 | 73.200 | 74.383 | 73.923 | 6 |
| 2026-08-12 | 73.140 | 74.140 | 73.090 | 74.140 | 73.682 | 12 |
| 2026-08-11 | 72.860 | 73.090 | 71.620 | 72.970 | 72.519 | 4 |
| 2026-08-10 | 73.080 | 74.740 | 71.645 | 71.740 | 71.297 | 25 |
| 2026-08-07 | 76.090 | 76.090 | 73.630 | 74.510 | 74.049 | 6 |
| 2026-08-06 | 76.110 | 76.110 | 75.550 | 76.100 | 75.630 | 2 |
| 2026-08-05 | 76.850 | 77.780 | 75.510 | 76.840 | 76.365 | 207 |
| 2026-08-04 | 76.190 | 76.190 | 75.990 | 75.990 | 75.520 | 7 |
| 2026-08-03 | 75.880 | 76.640 | 75.400 | 75.530 | 75.063 | 3 |
| 2026-07-31 | 77.050 | 77.050 | 75.000 | 75.200 | 74.735 | 10 |
| 2026-07-30 | 76.470 | 76.470 | 74.930 | 76.420 | 75.948 | 11 |
| 2026-07-29 | 76.680 | 76.680 | 74.530 | 75.240 | 74.775 | 292 |
Page 1 of 14 · 801 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.4300 USD |
| 2026-06-15 | 0.4300 USD |
| 2026-03-19 | 0.4300 USD |
| 2025-12-15 | 0.4100 USD |
| 2025-09-15 | 0.4100 USD |
| 2025-06-12 | 0.4100 USD |
| 2025-03-17 | 0.4100 USD |
| 2024-12-13 | 0.3800 USD |
| 2024-09-13 | 0.3800 USD |
| 2024-06-14 | 0.3800 USD |
| 2024-03-14 | 0.3800 USD |
| 2023-12-12 | 0.3500 USD |
| 2023-09-12 | 0.3500 USD |
| 2023-06-13 | 0.3500 USD |
| 2023-03-14 | 0.3500 USD |
| 2022-12-13 | 0.3200 USD |
| 2022-09-13 | 0.3200 USD |
| 2022-06-14 | 0.3200 USD |
| 2022-03-18 | 0.3200 USD |
| 2021-12-14 | 0.3200 USD |
| 2021-09-14 | 0.2400 USD |
| 2021-06-15 | 0.1600 USD |
| 2021-03-16 | 0.1600 USD |
| 2020-12-14 | 0.0800 USD |
| 2020-09-14 | 0.0800 USD |
| 2020-06-12 | 0.0800 USD |
| 2020-03-12 | 0.3200 USD |
| 2019-12-12 | 0.2900 USD |
| 2019-09-12 | 0.2900 USD |
| 2019-06-13 | 0.2900 USD |
| 2019-03-14 | 0.2900 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.