5 DAY PERFORMANCE
-0.07%
1 MONTH PERFORMANCE
-5.07%
3 MONTH PERFORMANCE
-18.50%
6 MONTH PERFORMANCE
-4.32%
YEAR-TO-DATE PERFORMANCE
-15.56%
1 YEAR PERFORMANCE
+15.78%
Wyndham Hotels & Resorts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $84.21 | $85.30 (1.29%) | $85.30 | $82.48 | 1.48 M | $6.55 B |
| 04/29/2025 | $85.61 | $86.10 (0.57%) | $86.90 | $85.13 | 956,311 | $6.72 B |
| 04/28/2025 | $85.62 | $86.39 (0.9%) | $87.54 | $85.28 | 875,920 | $6.74 B |
| 04/25/2025 | $85.00 | $85.17 (0.2%) | $85.78 | $84.15 | 565,944 | $6.64 B |
| 04/24/2025 | $82.39 | $84.91 (3.06%) | $85.36 | $82.15 | 838,134 | $6.62 B |
| 04/23/2025 | $84.23 | $83.20 (-1.22%) | $87.32 | $82.48 | 1.33 M | $6.49 B |
| 04/22/2025 | $79.98 | $80.83 (1.06%) | $81.34 | $79.55 | 958,131 | $6.30 B |
| 04/21/2025 | $80.58 | $78.91 (-2.07%) | $81.04 | $78.41 | 724,700 | $6.15 B |
| 04/17/2025 | $82.50 | $81.44 (-1.28%) | $82.76 | $81.34 | 607,100 | $6.35 B |
| 04/16/2025 | $82.39 | $81.71 (-0.83%) | $83.98 | $80.89 | 868,974 | $6.37 B |
| 04/15/2025 | $84.71 | $83.53 (-1.39%) | $85.33 | $83.06 | 558,833 | $6.52 B |
| 04/14/2025 | $84.87 | $84.31 (-0.66%) | $84.87 | $82.05 | 766,000 | $6.58 B |
| 04/11/2025 | $82.34 | $84.46 (2.57%) | $85.57 | $81.95 | 767,700 | $6.59 B |
| 04/10/2025 | $85.22 | $82.50 (-3.19%) | $85.70 | $81.01 | 877,638 | $6.44 B |
| 04/09/2025 | $77.63 | $87.68 (12.95%) | $88.36 | $77.53 | 1.52 M | $6.84 B |
| 04/08/2025 | $82.43 | $78.47 (-4.8%) | $83.66 | $77.48 | 1.09 M | $6.12 B |
| 04/07/2025 | $79.67 | $79.58 (-0.11%) | $83.85 | $76.65 | 1.67 M | $6.21 B |
| 04/04/2025 | $83.28 | $82.36 (-1.1%) | $85.56 | $81.63 | 1.25 M | $6.42 B |
| 04/03/2025 | $87.73 | $86.36 (-1.56%) | $88.84 | $86.07 | 1.21 M | $6.74 B |
| 04/02/2025 | $89.78 | $92.25 (2.75%) | $92.55 | $89.27 | 724,300 | $7.20 B |
| 04/01/2025 | $90.31 | $91.00 (0.76%) | $91.86 | $89.49 | 869,301 | $7.10 B |
| 03/31/2025 | $88.17 | $90.51 (2.65%) | $90.91 | $87.70 | 786,841 | $7.06 B |
| 03/28/2025 | $91.56 | $89.66 (-2.08%) | $92.32 | $89.01 | 779,031 | $6.99 B |
| 03/27/2025 | $91.85 | $92.19 (0.37%) | $93.08 | $91.23 | 1.08 M | $7.19 B |
| 03/26/2025 | $92.39 | $91.97 (-0.45%) | $93.56 | $91.66 | 605,922 | $7.17 B |
| 03/25/2025 | $92.76 | $92.37 (-0.42%) | $93.58 | $90.81 | 1.29 M | $7.20 B |
| 03/24/2025 | $92.77 | $92.63 (-0.15%) | $93.57 | $91.60 | 924,100 | $7.23 B |
| 03/21/2025 | $89.59 | $90.64 (1.17%) | $90.82 | $86.83 | 1.41 M | $7.07 B |
| 03/20/2025 | $90.07 | $91.14 (1.19%) | $91.98 | $90.07 | 898,825 | $7.11 B |
| 03/19/2025 | $89.95 | $91.18 (1.37%) | $91.68 | $89.95 | 709,917 | $7.11 B |
| 03/18/2025 | $91.21 | $89.59 (-1.78%) | $91.36 | $89.20 | 925,242 | $6.99 B |
| 03/17/2025 | $89.86 | $92.15 (2.55%) | $92.36 | $89.31 | 1.16 M | $7.19 B |
| 03/14/2025 | $88.47 | $90.01 (1.74%) | $90.47 | $88.47 | 1.19 M | $7.02 B |
| 03/13/2025 | $91.31 | $87.72 (-3.93%) | $91.40 | $87.34 | 1.19 M | $6.84 B |
| 03/12/2025 | $92.42 | $91.36 (-1.15%) | $93.01 | $89.31 | 1.41 M | $7.13 B |
| 03/11/2025 | $93.53 | $91.29 (-2.39%) | $93.89 | $90.20 | 1.52 M | $7.12 B |
| 03/10/2025 | $97.10 | $93.53 (-3.68%) | $97.78 | $92.61 | 2.98 M | $7.30 B |
| 03/07/2025 | $100.25 | $98.55 (-1.7%) | $100.74 | $95.81 | 2.08 M | $7.69 B |
| 03/06/2025 | $103.94 | $100.41 (-3.4%) | $104.62 | $99.19 | 1.57 M | $7.83 B |
| 03/05/2025 | $104.26 | $105.27 (0.97%) | $105.69 | $103.67 | 752,200 | $8.21 B |
| 03/04/2025 | $105.25 | $104.37 (-0.84%) | $106.38 | $103.32 | 1.02 M | $8.14 B |
| 03/03/2025 | $108.59 | $106.21 (-2.19%) | $109.63 | $105.55 | 900,544 | $8.28 B |
| 02/28/2025 | $108.10 | $108.33 (0.21%) | $108.78 | $106.62 | 758,000 | $8.45 B |
| 02/27/2025 | $108.55 | $108.10 (-0.41%) | $109.88 | $107.53 | 1.03 M | $8.43 B |
| 02/26/2025 | $106.65 | $107.50 (0.8%) | $108.93 | $106.08 | 705,800 | $8.39 B |
| 02/25/2025 | $107.22 | $106.28 (-0.88%) | $107.47 | $104.89 | 1.03 M | $8.29 B |
| 02/24/2025 | $109.47 | $107.14 (-2.13%) | $110.01 | $106.77 | 873,400 | $8.36 B |
| 02/21/2025 | $112.62 | $108.83 (-3.37%) | $113.07 | $107.40 | 1.10 M | $8.49 B |
| 02/20/2025 | $111.99 | $111.91 (-0.07%) | $112.34 | $110.02 | 666,240 | $8.73 B |
| 02/19/2025 | $110.77 | $111.77 (0.9%) | $111.99 | $109.89 | 704,900 | $8.72 B |
| 02/18/2025 | $109.23 | $111.39 (1.98%) | $112.16 | $109.23 | 833,300 | $8.69 B |
| 02/14/2025 | $110.15 | $109.32 (-0.75%) | $110.94 | $108.16 | 1.25 M | $8.53 B |
| 02/13/2025 | $109.20 | $107.32 (-1.72%) | $110.58 | $105.65 | 1.34 M | $8.37 B |
| 02/12/2025 | $106.79 | $109.10 (2.16%) | $109.14 | $106.63 | 1.08 M | $8.51 B |
| 02/11/2025 | $106.46 | $107.45 (0.93%) | $108.02 | $106.35 | 833,400 | $8.38 B |
| 02/10/2025 | $108.57 | $107.58 (-0.91%) | $108.90 | $106.29 | 730,635 | $8.39 B |
| 02/07/2025 | $108.00 | $108.41 (0.38%) | $109.09 | $106.99 | 1.04 M | $8.46 B |
| 02/06/2025 | $105.76 | $107.58 (1.72%) | $108.88 | $105.76 | 937,434 | $8.39 B |
| 02/05/2025 | $106.55 | $106.06 (-0.46%) | $106.55 | $104.89 | 333,523 | $8.27 B |
| 02/04/2025 | $105.66 | $106.03 (0.35%) | $107.18 | $105.27 | 568,100 | $8.27 B |
| 02/03/2025 | $103.08 | $106.03 (2.86%) | $106.92 | $102.81 | 774,205 | $8.27 B |
| 01/31/2025 | $105.11 | $105.02 (-0.09%) | $105.29 | $104.51 | 650,600 | $8.19 B |
| 01/30/2025 | $104.87 | $104.43 (-0.42%) | $105.51 | $103.83 | 843,742 | $8.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
