Wyndham Hotels & Resorts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-06	102.43	102.83	101.29	101.29	97.635	12
2025-03-05	103.91	104.71	103.91	104.71	100.93	30
2025-03-04	104.19	104.19	103.67	103.67	99.925	21
2025-03-03	108.84	108.90	107.29	107.29	103.42	71
2025-02-28	107.73	107.73	106.90	106.90	103.04	102
2025-02-27	109.06	109.06	108.76	109.06	105.13	14
2025-02-25	106.27	106.27	105.05	105.97	102.15	103
2025-02-24	108.04	108.55	106.98	106.98	103.12	63
2025-02-21	112.56	112.69	110.69	110.69	106.69	76
2025-02-20	110.84	112.54	110.84	112.54	108.48	94
2025-02-18	108.99	111.46	108.99	111.46	107.44	127
2025-02-14	110.17	110.63	108.46	109.83	105.87	547
2025-02-13	109.50	110.20	107.07	108.04	104.14	616
2025-02-12	107.02	108.48	107.02	108.15	104.25	136
2025-02-11	106.99	106.99	106.42	106.48	102.63	132
2025-02-10	108.49	108.84	106.91	107.24	103.37	11
2025-02-07	107.57	107.99	107.57	107.70	103.81	1
2025-02-06	106.31	108.60	106.31	108.30	104.39	43
2025-02-05	108.18	108.18	105.83	106.10	102.27	3
2025-02-04	105.99	106.88	105.99	106.49	102.65	120
2025-02-03	103.38	106.35	103.38	106.35	102.51	135
2025-01-29	104.66	104.66	103.86	103.86	100.11	109
2025-01-28	106.01	106.04	105.11	105.11	101.32	141
2025-01-27	105.14	105.16	105.14	105.16	101.37	181
2025-01-24	106.06	106.06	104.23	104.23	100.46	122
2025-01-23	106.01	106.01	104.25	105.14	101.35	40
2025-01-22	105.09	105.52	105.09	105.49	101.68	362
2025-01-21	102.86	105.00	102.86	104.40	100.63	872
2025-01-17	103.07	103.76	102.86	102.86	99.149	105
2025-01-16	102.47	103.01	102.47	102.72	99.014	16
2025-01-15	103.05	103.05	101.63	101.88	98.204	99
2025-01-14	101.12	102.39	100.70	102.39	98.696	5
2025-01-13	99.560	99.820	99.560	99.560	95.968	6
2025-01-10	98.475	99.754	98.000	99.754	96.155	89
2025-01-08	99.640	100.15	99.576	99.576	95.984	83
2025-01-07	100.25	100.25	100.25	100.25	96.636	50
2025-01-06	101.19	101.30	100.53	101.19	97.539	2
2025-01-03	100.70	101.00	100.32	100.96	97.317	9
2025-01-02	102.07	102.07	101.90	101.90	98.225	31
2024-12-30	99.818	100.25	99.818	100.25	96.628	66
2024-12-27	102.26	102.29	101.54	101.54	97.876	1
2024-12-20	99.770	101.38	99.770	101.38	97.722	2
2024-12-19	100.25	100.94	99.730	100.08	96.469	71
2024-12-18	102.74	102.74	102.74	102.74	99.033	40
2024-12-17	104.26	104.26	103.72	103.72	99.978	32
2024-12-16	104.64	104.78	104.07	104.78	101.00	2
2024-12-13	103.36	103.43	103.36	103.43	99.698	2
2024-12-12	103.01	104.99	103.01	104.77	100.62	76
2024-12-11	102.38	104.52	101.85	104.52	100.38	152
2024-12-10	100.19	102.38	100.19	102.38	98.328	177
2024-12-09	100.71	102.18	100.71	102.18	98.136	1
2024-12-06	100.98	103.12	100.98	101.62	97.598	62
2024-12-05	100.89	101.78	100.89	101.78	97.752	173
2024-12-04	98.120	99.680	98.120	99.680	95.735	102
2024-12-03	97.781	97.781	97.781	97.781	93.911	23
2024-12-02	97.740	98.730	97.690	98.060	94.179	357
2024-11-29	97.860	98.675	97.860	98.675	94.769	15
2024-11-27	98.800	98.800	97.746	97.746	93.877	108
2024-11-26	98.297	98.297	97.660	98.168	94.283	331
2024-11-25	97.940	98.323	97.839	98.323	94.432	156

← NewerPage 7 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.