Wyndham Hotels & Resorts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-07	84.550	85.050	84.000	85.050	82.760	112
2025-07-03	84.400	84.400	84.400	84.400	82.128	10
2025-07-01	81.070	82.830	81.070	82.830	80.600	14
2025-06-26	80.050	80.560	80.050	80.560	78.391	7
2025-06-25	79.678	79.678	79.678	79.678	77.533	6
2025-06-24	80.770	80.770	80.770	80.770	78.596	1
2025-06-23	79.870	79.979	79.870	79.979	77.826	44
2025-06-20	80.250	80.250	78.815	78.880	76.756	20
2025-06-18	80.500	80.500	80.500	80.500	78.333	4
2025-06-16	80.050	80.050	80.050	80.050	77.895	4
2025-06-13	80.320	80.890	79.340	80.000	77.846	42
2025-06-12	82.120	82.640	82.120	82.640	80.415	15
2025-06-11	83.940	83.940	83.940	83.940	81.281	9
2025-06-10	84.024	84.024	84.024	84.024	81.363	10
2025-06-09	83.930	83.930	83.210	83.435	80.792	81
2025-06-05	81.900	81.900	81.900	81.900	79.306	6
2025-06-04	82.140	82.960	82.140	82.140	79.538	7
2025-06-03	82.990	83.630	82.990	83.630	80.981	252
2025-06-02	83.800	83.800	81.630	82.574	79.959	15
2025-05-28	87.360	87.360	87.110	87.360	84.593	11
2025-05-27	85.629	86.250	85.629	85.629	82.917	3
2025-05-23	83.000	84.235	83.000	84.235	81.567	29
2025-05-21	86.321	86.321	86.321	86.321	83.586	72
2025-05-19	87.982	88.385	87.410	88.385	85.586	43
2025-05-16	87.938	87.938	87.938	87.938	85.153	4
2025-05-15	87.140	87.140	86.305	86.305	83.572	128
2025-05-14	88.270	88.270	88.270	88.270	85.474	56
2025-05-12	88.950	88.950	88.950	88.950	86.133	3
2025-05-01	83.900	83.900	83.757	83.757	81.104	66
2025-04-30	83.805	84.220	83.805	84.220	81.552	17
2025-04-24	81.330	84.810	81.330	84.810	82.124	40
2025-04-22	80.673	80.673	80.673	80.673	78.118	50
2025-04-17	82.270	82.270	81.910	82.190	79.587	5
2025-04-16	81.080	81.087	81.080	81.087	78.518	130
2025-04-15	84.710	84.710	83.476	83.476	80.832	77
2025-04-14	84.370	84.370	83.870	83.870	81.214	60
2025-04-10	85.040	85.040	85.040	85.040	82.347	1
2025-04-09	85.150	85.150	85.150	85.150	82.453	395
2025-04-08	82.430	83.014	82.410	82.410	79.800	333
2025-04-07	79.190	79.190	77.860	77.860	75.394	5
2025-04-04	81.690	83.180	79.850	83.142	80.508	77
2025-04-03	87.207	88.180	87.207	87.207	84.444	605
2025-04-02	90.430	92.310	90.189	92.310	89.386	2
2025-04-01	90.335	91.410	90.335	91.410	88.515	167
2025-03-31	87.690	89.020	87.690	89.020	86.200	1
2025-03-28	91.120	91.120	91.120	91.120	88.234	6
2025-03-27	92.540	92.540	92.540	92.540	89.609	5
2025-03-26	93.170	93.170	92.300	92.300	89.377	13
2025-03-25	92.940	92.940	92.940	92.940	89.996	57
2025-03-24	91.948	91.948	91.948	91.948	89.036	29
2025-03-21	87.254	87.254	86.985	86.990	84.235	21
2025-03-20	91.976	91.976	91.976	91.976	89.063	86
2025-03-18	90.730	90.830	89.734	90.090	87.237	1,269
2025-03-17	90.590	91.285	90.300	90.850	87.972	242
2025-03-14	89.890	90.094	89.890	90.094	86.843	301
2025-03-13	88.840	88.873	87.790	88.100	84.921	157
2025-03-12	91.040	91.040	91.040	91.040	87.755	2
2025-03-11	93.092	93.092	90.780	91.321	88.026	153
2025-03-10	96.580	96.800	92.735	92.735	89.389	1,230
2025-03-07	98.650	98.650	96.170	96.170	92.700	198

← NewerPage 6 of 14 · 803 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.