Wyndham Hotels & Resorts, Inc.
WHNYSEConsumer Cyclical● Active
$80.52
$-1.44(-1.76%)
Market Cap$6.0B
P/E Ratio—
52W High$92.685
52W Low$69.21
Wyndham Hotels & Resorts, Inc.（WH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
wh · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$113.07
Feb 21, 2025
-28.8% from here
5-Year Low5Y
$58.82
Sep 26, 2022
+36.9% from low
IPO Priceadj.
$61.64
May 21, 2018
+30.6% since IPO
1 Year Ago
$82.42
Jun 9, 2025
-2.3% in 1Y
5 Years Ago
$76.88
Jun 8, 2021
+4.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · WH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $80.36 | $82.38 | $80.36 | $81.96 | $81.96 | 768K | +1.99% |
| Jun 4, 2026 | $80.72 | $81.22 | $79.40 | $79.69 | $79.69 | 850K | -1.28% |
| Jun 3, 2026 | $81.21 | $81.86 | $79.93 | $80.11 | $80.11 | 1.3M | -1.35% |
| Jun 2, 2026 | $78.95 | $82.80 | $78.49 | $81.48 | $81.48 | 1.3M | +3.20% |
| Jun 1, 2026 | $79.34 | $80.13 | $77.76 | $79.12 | $79.12 | 1.4M | -0.28% |
| May 29, 2026 | $82.20 | $82.61 | $79.75 | $80.26 | $80.26 | 1.3M | -2.36% |
| May 28, 2026 | $83.20 | $83.51 | $82.27 | $82.61 | $82.61 | 1.2M | -0.71% |
| May 27, 2026 | $81.48 | $84.18 | $81.48 | $83.70 | $83.70 | 1.2M | +2.72% |
| May 26, 2026 | $79.23 | $80.96 | $78.61 | $80.70 | $80.70 | 1.3M | +1.86% |
| May 22, 2026 | $80.32 | $80.60 | $78.56 | $79.14 | $79.14 | 1.5M | -1.47% |
| May 21, 2026 | $80.04 | $82.11 | $78.30 | $80.74 | $80.74 | 1.6M | +0.87% |
| May 20, 2026 | $77.51 | $81.43 | $76.79 | $80.90 | $80.90 | 1.2M | +4.37% |
| May 19, 2026 | $78.14 | $78.61 | $76.81 | $77.27 | $77.27 | 931K | -1.11% |
| May 18, 2026 | $79.20 | $80.15 | $77.86 | $78.14 | $78.14 | 1.1M | -1.34% |
| May 15, 2026 | $81.55 | $81.55 | $79.64 | $79.74 | $79.74 | 925K | -2.22% |
| May 14, 2026 | $81.86 | $82.38 | $80.45 | $80.65 | $80.65 | 825K | -1.48% |
| May 13, 2026 | $81.49 | $83.61 | $80.48 | $81.21 | $81.21 | 958K | -0.34% |
| May 12, 2026 | $82.98 | $83.00 | $81.58 | $81.82 | $81.82 | 1.0M | -1.40% |
| May 11, 2026 | $82.41 | $82.84 | $80.93 | $82.06 | $82.06 | 1.1M | -0.42% |
| May 8, 2026 | $83.94 | $85.19 | $82.10 | $82.67 | $82.67 | 765K | -1.51% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · WH
Jan 1 → Dec 31 · 6 years2026+8.0%$75.90 → $81.96
+8.0%
2025-25.8%$101.78 → $75.56
-25.8%
2024+25.6%$80.24 → $100.79
+25.6%
2023+11.8%$71.92 → $80.41
+11.8%
2022-20.7%$89.90 → $71.31
-20.7%
2021+16.3%$77.07 → $89.65
+16.3%
Best Year2024 · +25.6%
Worst Year2025 · -25.8%
Positive Years4 / 6
Avg Annual Return+2.5%
6Y Total Return+6.3%
6Y CAGR~+1.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.73+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.68+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$312.77+0.00%
Mkt Cap $311.9B
Alibaba Group Holding Limited
BABA
$121.56+0.00%
Mkt Cap $283.7B
Toyota Motor Corporation
TM
$179.56+0.00%
Mkt Cap $234.0B
McDonald's Corporation
MCD
$278.95+0.00%
Mkt Cap $198.2B
The TJX Companies, Inc.
TJX
$161.66+0.00%
Mkt Cap $178.6B
Booking Holdings Inc.
BKNG
$165.63+0.00%
Mkt Cap $128.3B
Lowe's Companies, Inc.
LOW
$210.99+0.00%
Mkt Cap $118.3B
PDD Holdings Inc.
PDD
$83.52+0.00%
Mkt Cap $117.3BWhat If You Invested in WH?
If you invested $1,000 in WH at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,306
Total Return+30.6%
CAGR~+3.4% / yr
Profit+$306
Based on May 21, 2018 · $61.64Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Wyndham Hotels & Resorts, Inc.（WH）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $80.52。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WH 历史股价FMP 日线复权 OHLCV