Wyndham Hotels & Resorts Stock Price History
NYSE: WHConsumer DiscretionaryHotels/ResortsUSD
74.06+0.70 (+0.95%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WH price history at a glance
The price history for Wyndham Hotels & Resorts (WH) on this page begins on May 21, 2018, when the stock closed at $57.65; it most recently closed at $74.06 on October 5, 2026. The highest price in this record is $113.07, reached on February 17, 2025; the latest close is 34.5% below that peak. Across the 7 complete calendar years in the table, WH finished higher in 4 and lower in 3. Its best year was 2021 (+50.8%) and its worst was 2025 (-25.4%).
Over roughly 8 years the share price changed +28.5%, a 3.0% compound annual price return (excluding dividends). In the last 12 months alone, WH has lost 4.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $113.07
- Date of high
- Feb 17, 2025
- Low since 2018
- $14.50
- Date of low
- Mar 16, 2020
- 52-week high
- $90.35
- 52-week low
- $66.87
- IPO year
- 2018
- Last close
- $74.06
WH returns
1 week
+3.16%
1 month
+6.13%
3 months
-5.70%
6 months
-13.55%
Year to date
-1.99%
1 year
-4.33%
3 years
+9.70%
5 years
-11.20%
WH price return, excluding dividends.
WH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 74.06 | -1.61% |
| 2025 | 75.27 | -25.39% |
| 2024 | 100.89 | +25.47% |
| 2023 | 80.41 | +12.76% |
| 2022 | 71.31 | -20.46% |
| 2021 | 89.65 | +50.82% |
| 2020 | 59.44 | -3.94% |
| 2019 | 61.88 | +32.59% |
| 2018* | 46.67 | -19.05% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
WH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 73.45 | 74.44 | 73.06 | 74.06 | +0.95% | |
| 71.42 | 73.61 | 71.52 | 73.36 | +1.55% | |
| 72.04 | 72.64 | 71.41 | 72.24 | -0.56% | |
| 71.49 | 73.54 | 70.86 | 72.65 | +2.01% | |
| 71.45 | 72.19 | 70.33 | 71.22 | -0.79% | |
| 72.76 | 72.99 | 70.83 | 71.79 | +0.42% | |
| 72.75 | 72.75 | 70.46 | 71.49 | -0.49% | |
| 72.82 | 73.14 | 71.08 | 71.84 | -0.83% | |
| 72.98 | 73.28 | 71.16 | 72.44 | +2.27% | |
| 69.68 | 71.31 | 69.45 | 70.83 | +1.20% | |
| 69.62 | 70.15 | 68.79 | 69.99 | +1.07% | |
| 69.20 | 70.57 | 68.44 | 69.25 | -0.09% | |
| 67.77 | 69.57 | 67.53 | 69.31 | +2.14% | |
| 68.54 | 69.45 | 67.32 | 67.86 | +1.06% | |
| 69.23 | 69.49 | 66.87 | 67.15 | -1.34% | |
| 69.02 | 69.12 | 67.40 | 68.06 | -1.60% | |
| 69.26 | 69.45 | 67.93 | 69.17 | +1.47% | |
| 67.70 | 70.08 | 67.51 | 68.17 | +1.02% | |
| 68.96 | 69.39 | 67.41 | 67.48 | -2.49% | |
| 69.29 | 69.59 | 68.63 | 69.20 | -0.16% | |
| 69.58 | 70.42 | 68.79 | 69.31 | +1.01% | |
| 69.93 | 70.21 | 68.44 | 68.62 | -1.66% | |
| 69.29 | 70.51 | 68.54 | 69.78 | -0.13% | |
| 71.45 | 72.25 | 69.80 | 69.87 | -2.69% | |
| 70.92 | 72.16 | 70.79 | 71.80 | +1.14% | |
| 71.22 | 71.84 | 70.02 | 70.99 | -0.41% | |
| 71.44 | 72.63 | 71.03 | 71.28 | +0.38% | |
| 72.99 | 73.42 | 70.68 | 71.01 | -3.60% | |
| 75.11 | 75.11 | 72.98 | 73.66 | -3.10% | |
| 77.55 | 77.66 | 75.66 | 76.02 | -0.96% | |
| 77.69 | 78.46 | 76.25 | 76.76 | -0.10% | |
| 75.99 | 77.21 | 75.35 | 76.84 | +1.28% | |
| 75.24 | 76.32 | 74.20 | 75.87 | +2.04% | |
| 74.49 | 75.34 | 73.64 | 74.35 | -0.36% | |
| 75.78 | 75.84 | 73.96 | 74.62 | -0.92% | |
| 76.12 | 76.12 | 74.96 | 75.31 | -0.71% | |
| 74.23 | 76.58 | 73.94 | 75.85 | +3.39% | |
| 73.81 | 73.82 | 72.14 | 73.36 | +0.58% | |
| 74.36 | 74.36 | 72.39 | 72.94 | -0.94% | |
| 74.51 | 74.97 | 73.47 | 73.63 | -0.92% | |
| 73.71 | 75.25 | 73.68 | 74.31 | +0.39% | |
| 73.09 | 74.47 | 72.96 | 74.02 | +2.14% | |
| 71.45 | 73.41 | 71.44 | 72.47 | +1.57% | |
| 73.00 | 73.25 | 71.25 | 71.35 | -3.33% | |
| 75.16 | 75.17 | 73.47 | 73.81 | -1.86% | |
| 76.79 | 77.00 | 74.87 | 75.21 | -1.20% | |
| 75.83 | 77.89 | 75.57 | 76.12 | +0.12% | |
| 75.85 | 77.06 | 75.19 | 76.03 | +1.01% | |
| 75.88 | 76.82 | 74.92 | 75.27 | +0.55% | |
| 76.38 | 76.81 | 74.83 | 74.86 | -1.64% | |
| 75.23 | 76.67 | 74.32 | 76.11 | +0.70% | |
| 74.63 | 76.67 | 74.63 | 75.58 | -0.12% | |
| 74.64 | 75.78 | 73.33 | 75.67 | +0.65% | |
| 74.65 | 75.91 | 72.81 | 75.18 | +2.24% | |
| 73.04 | 75.09 | 72.32 | 73.53 | +0.07% | |
| 74.58 | 75.51 | 72.40 | 73.48 | -2.91% | |
| 75.55 | 76.66 | 75.07 | 75.68 | -0.05% | |
| 76.52 | 77.70 | 75.59 | 75.72 | -1.11% | |
| 76.57 | 77.34 | 75.65 | 76.57 | +0.01% | |
| 78.78 | 78.81 | 76.29 | 76.56 | -3.05% | |
| 79.64 | 80.50 | 78.63 | 78.97 | -0.09% | |
| 77.83 | 80.02 | 77.41 | 79.04 | +1.82% | |
| 77.55 | 78.22 | 76.49 | 77.63 | +0.57% | |
| 79.72 | 80.10 | 77.04 | 77.19 | -1.72% | |
| 80.34 | 81.25 | 78.12 | 78.54 | -1.68% | |
| 77.00 | 80.66 | 76.73 | 79.88 | +3.53% | |
| 80.33 | 80.95 | 77.03 | 77.16 | -5.44% | |
| 82.11 | 83.29 | 81.16 | 81.60 | -0.17% | |
| 81.56 | 82.01 | 79.67 | 81.74 | -0.81% | |
| 84.85 | 84.89 | 81.27 | 82.41 | -1.42% | |
| 84.30 | 85.25 | 83.17 | 83.60 | -0.72% | |
| 85.82 | 86.20 | 83.87 | 84.21 | -2.88% | |
| 87.08 | 88.36 | 86.05 | 86.71 | -0.76% | |
| 85.99 | 87.48 | 85.66 | 87.37 | +1.45% | |
| 85.85 | 87.14 | 85.49 | 86.12 | +0.36% | |
| 86.12 | 88.00 | 84.48 | 85.81 | +1.37% | |
| 81.84 | 84.72 | 81.84 | 84.65 | +3.21% | |
| 83.00 | 84.17 | 81.34 | 82.02 | -2.59% | |
| 84.33 | 86.35 | 83.77 | 84.20 | +0.75% | |
| 84.96 | 87.32 | 83.36 | 83.57 | -2.10% | |
| 81.22 | 85.46 | 80.18 | 85.36 | +4.93% | |
| 80.00 | 81.52 | 79.31 | 81.35 | +2.47% | |
| 78.09 | 79.54 | 77.14 | 79.39 | +2.54% | |
| 76.99 | 77.89 | 74.55 | 77.42 | +0.93% | |
| 80.00 | 80.23 | 76.41 | 76.71 | -4.68% | |
| 80.20 | 82.61 | 80.15 | 80.48 | +1.12% | |
| 81.40 | 81.96 | 79.43 | 79.59 | -2.89% | |
| 80.36 | 82.38 | 80.36 | 81.96 | +2.85% | |
| 80.72 | 81.23 | 79.40 | 79.69 | -0.52% | |
| 81.21 | 81.86 | 79.93 | 80.11 | -1.68% | |
| 78.95 | 82.80 | 78.49 | 81.48 | +2.98% | |
| 79.34 | 80.13 | 77.76 | 79.12 | -1.42% | |
| 82.20 | 82.61 | 79.75 | 80.26 | -2.84% | |
| 83.20 | 83.51 | 82.27 | 82.61 | -1.30% | |
| 81.48 | 84.18 | 81.48 | 83.70 | +3.72% | |
| 79.23 | 80.96 | 78.61 | 80.70 | +1.97% | |
| 80.32 | 80.60 | 78.56 | 79.14 | -1.98% | |
| 80.04 | 82.11 | 78.30 | 80.74 | -0.20% | |
| 77.51 | 81.43 | 76.79 | 80.90 | +4.70% | |
| 78.14 | 78.61 | 76.81 | 77.27 | -1.11% | |
| 79.20 | 80.15 | 77.86 | 78.14 | -2.01% | |
| 81.55 | 81.55 | 79.64 | 79.74 | -1.13% | |
| 81.86 | 82.38 | 80.45 | 80.65 | -0.69% | |
| 81.49 | 83.61 | 80.48 | 81.21 | -0.75% | |
| 82.98 | 83.00 | 81.58 | 81.82 | -0.29% | |
| 82.41 | 82.84 | 80.93 | 82.06 | -0.74% | |
| 83.94 | 85.19 | 82.10 | 82.67 | -1.40% | |
| 83.94 | 86.00 | 83.29 | 83.84 | +0.64% | |
| 80.79 | 84.26 | 80.79 | 83.31 | +3.65% | |
| 80.29 | 82.00 | 79.69 | 80.38 | +0.17% | |
| 80.37 | 82.29 | 79.80 | 80.24 | -0.74% | |
| 81.67 | 83.04 | 80.82 | 80.84 | -0.66% | |
| 83.53 | 85.35 | 80.27 | 81.38 | -3.22% | |
| 85.12 | 85.87 | 83.25 | 84.09 | -1.60% | |
| 85.20 | 86.82 | 84.48 | 85.46 | +0.14% | |
| 86.64 | 86.74 | 84.29 | 85.34 | -0.63% | |
| 86.05 | 87.03 | 85.28 | 85.88 | -0.65% | |
| 85.45 | 86.89 | 84.96 | 86.44 | +1.41% | |
| 88.63 | 88.63 | 85.00 | 85.24 | -3.13% | |
| 89.93 | 90.35 | 87.76 | 87.99 | -2.14% | |
| 88.87 | 90.01 | 88.61 | 89.91 | +0.71% | |
| 88.13 | 90.18 | 88.13 | 89.28 | +2.26% | |
| 88.30 | 88.73 | 86.82 | 87.31 | -0.26% | |
| 87.27 | 88.19 | 86.46 | 87.54 | +0.18% | |
| 86.00 | 87.60 | 85.62 | 87.38 | +1.71% | |
| 85.00 | 86.01 | 83.57 | 85.91 | +0.28% | |
| 86.28 | 87.00 | 85.59 | 85.67 | -0.52% | |
| 83.00 | 86.42 | 82.88 | 86.12 | +3.65% | |
| 83.35 | 85.61 | 82.96 | 83.09 | +2.31% | |
| 83.00 | 83.53 | 80.50 | 81.21 | -2.53% | |
| 81.65 | 83.65 | 81.51 | 83.32 | +1.41% | |
| 80.74 | 82.88 | 79.46 | 82.16 | +0.85% | |
| 81.22 | 81.80 | 80.01 | 81.47 | +0.30% | |
| 80.79 | 82.04 | 79.67 | 81.23 | +1.35% | |
| 79.30 | 81.10 | 79.30 | 80.15 | +0.91% | |
| 80.02 | 81.77 | 78.78 | 79.43 | -1.44% | |
| 79.02 | 81.34 | 79.02 | 80.59 | +1.77% | |
| 78.23 | 79.23 | 76.88 | 79.19 | +2.33% | |
| 76.40 | 77.59 | 76.28 | 77.39 | +0.31% | |
| 78.83 | 79.55 | 77.13 | 77.15 | +1.26% | |
| 78.41 | 78.82 | 75.79 | 76.19 | -3.64% | |
| 78.03 | 79.72 | 77.70 | 79.07 | +0.73% | |
| 77.38 | 78.96 | 77.38 | 78.50 | +0.54% | |
| 76.61 | 78.47 | 76.40 | 78.08 | +3.10% | |
| 74.25 | 75.97 | 74.22 | 75.73 | +3.16% | |
| 74.22 | 75.04 | 73.15 | 73.41 | -0.24% | |
| 72.96 | 74.91 | 72.05 | 73.59 | -1.43% | |
| 74.44 | 75.25 | 73.63 | 74.66 | +0.99% | |
| 75.33 | 75.87 | 73.83 | 73.93 | -3.03% | |
| 75.66 | 76.96 | 73.43 | 76.24 | -0.69% | |
| 78.03 | 78.96 | 74.57 | 76.77 | -3.54% | |
| 80.00 | 81.32 | 78.64 | 79.59 | -1.06% | |
| 81.65 | 81.74 | 79.78 | 80.44 | -0.59% | |
| 80.09 | 81.19 | 77.73 | 80.92 | +0.52% | |
| 79.29 | 81.76 | 77.43 | 80.50 | -1.59% | |
| 83.00 | 83.82 | 81.27 | 81.80 | -2.67% | |
| 84.58 | 85.36 | 82.98 | 84.04 | +0.10% | |
| 84.57 | 84.75 | 82.82 | 83.96 | -0.49% | |
| 83.02 | 84.83 | 82.56 | 84.37 | +1.53% | |
| 83.07 | 83.89 | 80.85 | 83.10 | -1.39% | |
| 84.45 | 84.85 | 82.31 | 84.27 | -0.52% | |
| 82.47 | 86.94 | 81.00 | 84.71 | +5.57% | |
| 80.00 | 82.96 | 79.81 | 80.24 | -0.11% | |
| 78.35 | 80.52 | 77.92 | 80.33 | +3.31% | |
| 78.28 | 79.69 | 77.07 | 77.76 | +0.10% | |
| 80.15 | 82.00 | 77.41 | 77.68 | -2.29% | |
| 80.32 | 81.17 | 78.75 | 79.50 | -0.95% | |
| 79.01 | 81.47 | 78.05 | 80.26 | +2.79% | |
| 76.71 | 78.35 | 76.17 | 78.08 | +1.02% | |
| 75.25 | 77.52 | 74.78 | 77.29 | +2.71% | |
| 75.48 | 75.91 | 74.28 | 75.25 | -0.07% | |
| 72.42 | 75.56 | 72.33 | 75.30 | +4.29% | |
| 72.40 | 74.07 | 71.64 | 72.20 | -0.33% | |
| 72.72 | 73.23 | 71.97 | 72.44 | -0.48% | |
| 72.38 | 73.38 | 70.59 | 72.79 | -0.03% | |
| 73.34 | 74.56 | 72.45 | 72.81 | +0.01% | |
| 76.26 | 76.42 | 72.29 | 72.80 | -4.65% | |
| 76.50 | 77.27 | 76.12 | 76.35 | -0.20% | |
| 76.88 | 77.30 | 75.68 | 76.50 | -1.12% | |
| 77.93 | 78.53 | 76.01 | 77.37 | -1.09% | |
| 80.07 | 81.19 | 77.93 | 78.22 | -1.70% | |
| 78.21 | 80.22 | 77.74 | 79.57 | +2.64% | |
| 79.03 | 80.01 | 77.24 | 77.52 | -3.35% | |
| 79.14 | 80.26 | 78.89 | 80.21 | -0.31% | |
| 80.64 | 81.04 | 78.57 | 80.46 | +0.70% | |
| 80.56 | 81.33 | 79.79 | 79.90 | -0.84% | |
| 81.48 | 81.48 | 78.85 | 80.58 | +2.55% | |
| 80.26 | 80.26 | 78.38 | 78.58 | -3.12% | |
| 80.24 | 81.37 | 79.14 | 81.11 | +1.16% | |
| 77.58 | 80.70 | 77.42 | 80.18 | +3.15% | |
| 79.52 | 79.85 | 76.40 | 77.73 | -2.72% | |
| 77.02 | 80.12 | 76.99 | 79.90 | +3.59% | |
| 75.29 | 78.03 | 74.58 | 77.13 | +2.47% | |
| 75.90 | 76.32 | 74.39 | 75.27 | -0.38% | |
| 76.87 | 77.52 | 75.40 | 75.56 | -1.34% | |
| 76.32 | 77.14 | 76.13 | 76.59 | +0.09% | |
| 76.33 | 76.74 | 75.92 | 76.52 | -0.17% | |
| 76.64 | 77.00 | 76.11 | 76.65 | +0.09% | |
| 76.78 | 77.32 | 76.10 | 76.58 | -0.33% | |
| 77.56 | 77.72 | 76.55 | 76.83 | -1.06% | |
| 78.21 | 78.49 | 77.12 | 77.65 | -1.22% | |
| 79.06 | 80.24 | 78.23 | 78.61 | -1.09% | |
| 80.86 | 81.29 | 78.32 | 79.48 | -1.25% | |
| 78.40 | 81.63 | 78.40 | 80.49 | +2.77% | |
| 77.81 | 78.94 | 77.48 | 78.32 | +1.02% | |
| 75.67 | 78.00 | 75.59 | 77.53 | +1.02% | |
| 76.33 | 76.98 | 75.94 | 76.75 | +1.40% | |
| 73.61 | 75.91 | 73.31 | 75.69 | +2.95% | |
| 72.58 | 73.76 | 71.78 | 73.52 | +1.59% | |
| 71.11 | 72.94 | 71.01 | 72.37 | +1.29% | |
| 72.01 | 72.25 | 70.87 | 71.45 | -0.93% | |
| 72.31 | 72.48 | 71.81 | 72.12 | -0.30% | |
| 73.87 | 74.16 | 71.82 | 72.34 | -2.10% | |
| 73.25 | 74.56 | 72.79 | 73.89 | +1.18% | |
| 73.12 | 73.53 | 71.92 | 73.03 | +0.16% | |
| 73.00 | 73.82 | 72.60 | 72.91 | -0.40% | |
| 73.60 | 73.95 | 72.98 | 73.20 | -0.87% | |
| 73.71 | 75.13 | 73.71 | 73.84 | -0.08% | |
| 72.23 | 74.22 | 72.01 | 73.90 | +3.21% | |
| 72.74 | 72.74 | 71.43 | 71.60 | -1.54% | |
| 69.84 | 73.60 | 69.62 | 72.72 | +4.92% | |
| 70.92 | 71.26 | 69.21 | 69.31 | -2.02% | |
| 71.59 | 71.92 | 70.29 | 70.74 | -1.05% | |
| 69.90 | 71.79 | 69.64 | 71.49 | +2.13% | |
| 71.95 | 71.95 | 69.81 | 70.00 | -2.89% | |
| 71.66 | 72.79 | 71.50 | 72.08 | -0.41% | |
| 73.16 | 73.85 | 72.27 | 72.38 | -1.17% | |
| 72.47 | 73.94 | 72.47 | 73.24 | +0.32% | |
| 73.42 | 73.98 | 72.89 | 73.01 | -0.38% | |
| 74.20 | 74.89 | 72.67 | 73.29 | -0.60% | |
| 72.26 | 73.86 | 72.07 | 73.73 | +2.30% | |
| 73.18 | 73.73 | 71.53 | 72.07 | -0.89% | |
| 71.86 | 74.54 | 71.43 | 72.72 | -0.70% | |
| 73.72 | 74.27 | 72.99 | 73.23 | -1.37% | |
| 73.06 | 74.71 | 72.17 | 74.25 | +1.12% | |
| 72.54 | 73.81 | 71.67 | 73.43 | +0.45% | |
| 72.58 | 74.73 | 72.58 | 73.10 | -0.53% | |
| 71.58 | 74.09 | 71.37 | 73.49 | +1.53% | |
| 74.39 | 74.44 | 72.33 | 72.38 | -3.21% | |
| 75.29 | 75.29 | 73.69 | 74.78 | +0.03% | |
| 76.49 | 76.94 | 74.63 | 74.76 | -1.63% | |
| 74.39 | 77.10 | 73.89 | 76.00 | -5.46% | |
| 81.92 | 83.58 | 80.21 | 80.39 | -0.91% | |
| 78.82 | 81.38 | 78.82 | 81.13 | +2.83% | |
| 78.67 | 80.40 | 78.56 | 78.90 | +0.83% | |
| 78.02 | 78.98 | 77.48 | 78.25 | +0.42% | |
| 77.97 | 78.56 | 77.05 | 77.92 | +0.18% | |
| 78.52 | 79.32 | 77.36 | 77.78 | -0.65% | |
| 75.30 | 78.97 | 75.29 | 78.29 | +1.58% | |
| 76.32 | 77.89 | 76.18 | 77.07 | +1.64% | |
| 77.44 | 77.94 | 75.65 | 75.83 | -2.04% | |
| 79.04 | 80.01 | 77.38 | 77.41 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WH chart for longer ranges.