Wyndham Hotels & Resorts Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-16	77.970	77.970	77.970	77.970	76.233	3
2025-10-15	79.330	79.330	77.734	77.734	76.002	21
2025-10-14	75.100	75.100	75.100	75.100	73.427	3
2025-10-13	76.650	77.060	76.100	77.060	75.344	1
2025-10-10	77.494	77.494	76.380	76.380	74.679	53
2025-10-09	80.620	80.620	77.530	77.530	75.803	40
2025-10-08	79.540	79.540	79.540	79.540	77.768	4
2025-10-07	81.670	81.670	78.969	79.078	77.316	92
2025-10-06	81.010	81.600	81.010	81.600	79.782	3
2025-10-03	80.790	80.790	80.790	80.790	78.990	3
2025-10-01	80.344	80.485	80.108	80.485	78.692	41
2025-09-30	80.865	80.865	79.694	79.694	77.919	57
2025-09-29	82.430	82.430	80.482	80.482	78.689	77
2025-09-26	81.730	81.730	81.670	81.730	79.910	6
2025-09-24	83.185	83.290	83.185	83.185	81.332	11
2025-09-22	82.455	82.455	82.455	82.455	80.618	750
2025-09-19	82.170	82.170	82.170	82.170	80.340	1
2025-09-18	83.960	83.980	83.620	83.980	82.109	24
2025-09-17	84.600	84.759	83.810	83.810	81.943	26
2025-09-16	84.490	84.680	84.215	84.215	82.339	29
2025-09-15	85.750	86.350	84.825	84.825	82.936	117
2025-09-12	88.310	88.860	86.285	86.285	83.962	113
2025-09-10	87.220	87.220	87.220	87.220	84.872	52
2025-09-09	87.570	87.570	87.390	87.390	85.037	95
2025-09-08	86.165	86.600	85.950	86.390	84.064	15
2025-09-04	86.500	86.500	85.420	85.900	83.588	21
2025-09-02	85.250	85.955	85.250	85.955	83.641	80
2025-08-29	86.420	86.420	86.420	86.420	84.094	1
2025-08-27	88.320	88.320	88.100	88.100	85.728	1
2025-08-22	85.570	89.748	85.570	89.100	86.701	7
2025-08-21	85.490	85.490	85.490	85.490	83.189	4
2025-08-20	87.601	87.601	86.560	86.560	84.230	10
2025-08-18	88.300	88.300	88.300	88.300	85.923	12
2025-08-15	88.559	88.559	88.559	88.559	86.174	7
2025-08-14	88.970	88.970	88.970	88.970	86.575	20
2025-08-13	89.378	89.378	88.120	89.378	86.972	31
2025-08-12	83.100	85.291	83.100	85.291	82.995	15
2025-08-11	84.400	84.400	84.400	84.400	82.128	5
2025-08-08	83.720	84.100	82.930	83.720	81.466	7
2025-08-07	85.850	86.662	84.560	84.560	82.284	20
2025-08-06	85.740	85.980	84.450	85.029	82.740	30
2025-08-05	84.860	84.860	84.860	84.860	82.576	20
2025-08-04	83.990	83.990	83.990	83.990	81.729	2
2025-08-01	84.210	84.210	83.030	83.030	80.795	70
2025-07-31	87.260	87.260	87.260	87.260	84.911	14
2025-07-30	89.870	89.870	89.870	89.870	87.451	2
2025-07-29	90.390	90.390	90.390	90.390	87.957	1
2025-07-28	92.210	92.420	92.090	92.420	89.932	27
2025-07-25	92.210	92.210	89.140	90.244	87.815	62
2025-07-24	90.850	91.565	88.360	90.493	88.057	404
2025-07-23	86.950	86.950	86.950	86.950	84.609	7
2025-07-21	86.550	86.550	86.550	86.550	84.220	501
2025-07-18	86.225	86.760	85.970	85.970	83.656	182
2025-07-17	85.320	85.320	85.320	85.320	83.023	10
2025-07-15	90.100	90.580	90.100	90.100	87.674	1
2025-07-14	90.080	90.990	90.080	90.340	87.908	6
2025-07-11	89.180	89.350	88.930	89.350	86.945	6
2025-07-10	89.000	89.000	89.000	89.000	86.604	6
2025-07-09	84.729	84.729	84.729	84.729	82.448	6
2025-07-08	84.779	84.779	84.510	84.510	82.235	41

← NewerPage 5 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.