-
5 DAY PERFORMANCE
+1.35% -
1 MONTH PERFORMANCE
+2.03% -
3 MONTH PERFORMANCE
+9.15% -
6 MONTH PERFORMANCE
+8.15% -
YEAR-TO-DATE PERFORMANCE
-1.80% -
1 YEAR PERFORMANCE
+16.84%
Wyndham Hotels & Resorts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $78.65 | $78.85 (0.25%) | $79.03 | $78.06 | 391,617 | $6.34 B |
| 10/03/2024 | $77.65 | $77.84 (0.24%) | $78.08 | $77.05 | 457,400 | $6.26 B |
| 10/02/2024 | $77.41 | $78.54 (1.46%) | $78.86 | $77.15 | 439,600 | $6.31 B |
| 10/01/2024 | $78.55 | $77.91 (-0.81%) | $78.89 | $77.41 | 486,000 | $6.26 B |
| 09/30/2024 | $80.43 | $78.14 (-2.85%) | $80.64 | $77.66 | 990,200 | $6.28 B |
| 09/27/2024 | $81.19 | $80.79 (-0.49%) | $81.65 | $80.69 | 903,310 | $6.50 B |
| 09/26/2024 | $79.00 | $80.79 (2.27%) | $81.02 | $78.60 | 692,013 | $6.50 B |
| 09/25/2024 | $80.32 | $78.72 (-1.99%) | $80.48 | $78.67 | 456,725 | $6.33 B |
| 09/24/2024 | $79.63 | $80.25 (0.78%) | $80.31 | $79.60 | 426,600 | $6.45 B |
| 09/23/2024 | $79.62 | $79.35 (-0.34%) | $79.92 | $78.67 | 514,226 | $6.38 B |
| 09/20/2024 | $79.93 | $79.40 (-0.66%) | $80.27 | $79.16 | 1.77 M | $6.38 B |
| 09/19/2024 | $79.84 | $80.11 (0.34%) | $80.11 | $79.11 | 588,000 | $6.44 B |
| 09/18/2024 | $79.01 | $78.84 (-0.22%) | $79.64 | $78.21 | 664,000 | $6.34 B |
| 09/17/2024 | $78.31 | $78.27 (-0.05%) | $78.60 | $77.76 | 531,900 | $6.29 B |
| 09/16/2024 | $78.26 | $77.92 (-0.43%) | $78.79 | $77.32 | 542,600 | $6.26 B |
| 09/13/2024 | $77.82 | $78.10 (0.36%) | $79.05 | $77.61 | 534,000 | $6.28 B |
| 09/12/2024 | $77.71 | $77.75 (0.05%) | $78.43 | $77.39 | 469,343 | $6.25 B |
| 09/11/2024 | $76.25 | $77.34 (1.43%) | $77.56 | $75.91 | 528,300 | $6.22 B |
| 09/10/2024 | $77.69 | $76.77 (-1.18%) | $77.84 | $76.24 | 514,000 | $6.17 B |
| 09/09/2024 | $77.51 | $77.66 (0.19%) | $78.20 | $77.24 | 600,400 | $6.24 B |
| 09/06/2024 | $77.49 | $77.39 (-0.13%) | $77.90 | $77.19 | 518,200 | $6.22 B |
| 09/05/2024 | $77.45 | $77.05 (-0.52%) | $77.67 | $76.66 | 355,200 | $6.19 B |
| 09/04/2024 | $77.73 | $77.25 (-0.62%) | $78.38 | $77.04 | 392,046 | $6.21 B |
| 09/03/2024 | $78.56 | $77.98 (-0.74%) | $78.91 | $77.70 | 541,400 | $6.27 B |
| 08/30/2024 | $77.55 | $78.70 (1.48%) | $78.82 | $77.44 | 807,925 | $6.33 B |
| 08/29/2024 | $77.25 | $77.14 (-0.14%) | $77.64 | $76.57 | 494,943 | $6.20 B |
| 08/28/2024 | $76.81 | $76.50 (-0.4%) | $77.28 | $76.44 | 362,339 | $6.15 B |
| 08/27/2024 | $76.80 | $77.04 (0.31%) | $77.46 | $76.19 | 375,137 | $6.19 B |
| 08/26/2024 | $78.16 | $76.71 (-1.86%) | $78.60 | $76.52 | 536,400 | $6.17 B |
| 08/23/2024 | $77.29 | $77.60 (0.4%) | $78.12 | $77.06 | 607,070 | $6.24 B |
| 08/22/2024 | $76.96 | $77.06 (0.13%) | $77.30 | $76.56 | 471,900 | $6.20 B |
| 08/21/2024 | $75.87 | $76.88 (1.33%) | $76.91 | $75.30 | 502,124 | $6.18 B |
| 08/20/2024 | $75.82 | $75.34 (-0.63%) | $75.95 | $75.08 | 719,845 | $6.06 B |
| 08/19/2024 | $75.50 | $75.84 (0.45%) | $76.20 | $75.37 | 610,200 | $6.10 B |
| 08/16/2024 | $74.65 | $75.39 (0.99%) | $76.01 | $74.65 | 868,800 | $6.06 B |
| 08/15/2024 | $74.61 | $74.62 (0.01%) | $75.45 | $74.37 | 530,559 | $6.00 B |
| 08/14/2024 | $72.94 | $73.98 (1.43%) | $74.02 | $72.69 | 476,100 | $5.95 B |
| 08/13/2024 | $73.42 | $73.03 (-0.53%) | $73.60 | $72.63 | 558,100 | $5.87 B |
| 08/12/2024 | $74.37 | $73.04 (-1.79%) | $74.58 | $72.98 | 687,318 | $5.87 B |
| 08/09/2024 | $74.70 | $74.28 (-0.56%) | $75.24 | $73.80 | 761,600 | $5.97 B |
| 08/08/2024 | $72.45 | $74.85 (3.31%) | $75.09 | $72.14 | 930,140 | $6.02 B |
| 08/07/2024 | $73.50 | $72.42 (-1.47%) | $73.78 | $72.40 | 846,700 | $5.82 B |
| 08/06/2024 | $73.35 | $73.51 (0.22%) | $75.03 | $73.22 | 830,600 | $5.91 B |
| 08/05/2024 | $73.36 | $73.06 (-0.41%) | $74.86 | $72.93 | 846,500 | $5.87 B |
| 08/02/2024 | $73.94 | $75.20 (1.7%) | $76.00 | $73.36 | 1.02 M | $6.05 B |
| 08/01/2024 | $75.43 | $74.93 (-0.66%) | $76.50 | $73.83 | 948,300 | $6.02 B |
| 07/31/2024 | $77.36 | $75.72 (-2.12%) | $77.55 | $75.65 | 567,802 | $6.09 B |
| 07/30/2024 | $77.54 | $78.23 (0.89%) | $79.19 | $77.32 | 802,800 | $6.29 B |
| 07/29/2024 | $76.50 | $77.09 (0.77%) | $77.34 | $76.35 | 795,728 | $6.20 B |
| 07/26/2024 | $75.83 | $76.57 (0.98%) | $76.89 | $75.70 | 940,400 | $6.16 B |
| 07/25/2024 | $71.30 | $76.60 (7.43%) | $77.80 | $70.58 | 2.25 M | $6.16 B |
| 07/24/2024 | $73.67 | $70.42 (-4.41%) | $73.67 | $70.08 | 1.87 M | $5.66 B |
| 07/23/2024 | $74.59 | $74.06 (-0.71%) | $74.87 | $73.62 | 733,115 | $5.95 B |
| 07/22/2024 | $73.83 | $74.70 (1.18%) | $74.81 | $73.50 | 822,300 | $6.01 B |
| 07/19/2024 | $73.23 | $73.85 (0.85%) | $74.08 | $72.93 | 798,400 | $6.00 B |
| 07/18/2024 | $75.25 | $73.25 (-2.66%) | $75.78 | $73.19 | 699,506 | $5.95 B |
| 07/17/2024 | $75.91 | $75.66 (-0.33%) | $76.34 | $75.63 | 773,328 | $6.14 B |
| 07/16/2024 | $75.10 | $76.60 (2%) | $76.90 | $74.92 | 931,100 | $6.22 B |
| 07/15/2024 | $74.30 | $74.59 (0.39%) | $74.94 | $73.89 | 799,324 | $6.06 B |
| 07/12/2024 | $73.40 | $73.95 (0.75%) | $74.26 | $73.02 | 615,800 | $6.00 B |
| 07/11/2024 | $73.40 | $72.98 (-0.57%) | $74.00 | $72.80 | 496,200 | $5.93 B |
| 07/10/2024 | $71.93 | $72.98 (1.46%) | $72.98 | $71.39 | 467,811 | $5.93 B |
| 07/09/2024 | $72.26 | $72.01 (-0.35%) | $72.71 | $71.92 | 686,323 | $5.85 B |
| 07/08/2024 | $72.64 | $72.62 (-0.03%) | $73.78 | $72.09 | 740,700 | $5.90 B |