-
5 DAY PERFORMANCE
-2.17% -
1 MONTH PERFORMANCE
+14.51% -
3 MONTH PERFORMANCE
+23.17% -
6 MONTH PERFORMANCE
+33.59% -
YEAR-TO-DATE PERFORMANCE
+17.76% -
1 YEAR PERFORMANCE
+22.45%
Wyndham Hotels & Resorts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $94.54 | $94.70 (0.17%) | $94.93 | $93.89 | 493,667 | $7.46 B |
| 11/19/2024 | $94.85 | $94.53 (-0.34%) | $95.17 | $93.99 | 567,100 | $7.45 B |
| 11/18/2024 | $95.93 | $95.48 (-0.47%) | $96.17 | $95.29 | 499,700 | $7.52 B |
| 11/15/2024 | $97.11 | $96.79 (-0.33%) | $97.29 | $95.97 | 682,400 | $7.63 B |
| 11/14/2024 | $97.66 | $96.69 (-0.99%) | $97.66 | $96.29 | 667,036 | $7.62 B |
| 11/13/2024 | $97.58 | $97.15 (-0.44%) | $98.32 | $97.12 | 966,200 | $7.66 B |
| 11/12/2024 | $97.62 | $98.57 (0.97%) | $98.73 | $97.24 | 896,100 | $7.77 B |
| 11/11/2024 | $96.88 | $97.12 (0.25%) | $97.64 | $96.07 | 874,100 | $7.65 B |
| 11/08/2024 | $94.85 | $95.92 (1.13%) | $96.13 | $94.85 | 686,500 | $7.56 B |
| 11/07/2024 | $94.82 | $95.08 (0.27%) | $95.66 | $94.43 | 802,000 | $7.49 B |
| 11/06/2024 | $92.59 | $95.43 (3.07%) | $95.63 | $92.38 | 1.25 M | $7.52 B |
| 11/05/2024 | $88.62 | $89.20 (0.65%) | $89.59 | $88.02 | 696,900 | $7.03 B |
| 11/04/2024 | $88.48 | $88.76 (0.32%) | $89.77 | $88.12 | 959,531 | $6.99 B |
| 11/01/2024 | $88.42 | $88.02 (-0.45%) | $88.52 | $87.56 | 600,700 | $6.94 B |
| 10/31/2024 | $88.96 | $88.32 (-0.72%) | $89.67 | $88.18 | 619,900 | $6.96 B |
| 10/30/2024 | $89.14 | $88.95 (-0.21%) | $89.80 | $88.14 | 629,325 | $7.01 B |
| 10/29/2024 | $89.50 | $89.27 (-0.26%) | $89.67 | $88.25 | 822,641 | $7.03 B |
| 10/28/2024 | $90.43 | $89.27 (-1.28%) | $90.89 | $88.95 | 1.13 M | $7.03 B |
| 10/25/2024 | $89.99 | $90.63 (0.71%) | $91.93 | $89.77 | 1.36 M | $7.14 B |
| 10/24/2024 | $85.88 | $90.02 (4.82%) | $90.29 | $85.82 | 2.09 M | $7.09 B |
| 10/23/2024 | $83.03 | $81.42 (-1.94%) | $83.17 | $80.85 | 1.33 M | $6.42 B |
| 10/22/2024 | $83.06 | $83.38 (0.39%) | $83.38 | $82.33 | 1.36 M | $6.57 B |
| 10/21/2024 | $82.09 | $82.69 (0.73%) | $82.84 | $81.87 | 1.10 M | $6.52 B |
| 10/18/2024 | $82.82 | $82.72 (-0.12%) | $83.14 | $82.24 | 1.03 M | $6.65 B |
| 10/17/2024 | $81.95 | $82.72 (0.94%) | $82.77 | $81.69 | 719,700 | $6.65 B |
| 10/16/2024 | $81.76 | $81.95 (0.23%) | $82.26 | $81.33 | 532,220 | $6.59 B |
| 10/15/2024 | $81.34 | $81.27 (-0.09%) | $82.71 | $81.04 | 841,728 | $6.53 B |
| 10/14/2024 | $81.79 | $81.32 (-0.57%) | $82.17 | $80.87 | 906,400 | $6.54 B |
| 10/11/2024 | $79.87 | $81.77 (2.38%) | $82.02 | $79.87 | 873,667 | $6.57 B |
| 10/10/2024 | $79.00 | $79.57 (0.72%) | $80.30 | $79.00 | 821,435 | $6.40 B |
| 10/09/2024 | $78.14 | $79.26 (1.43%) | $79.75 | $78.14 | 625,303 | $6.37 B |
| 10/08/2024 | $77.52 | $78.02 (0.64%) | $78.67 | $76.81 | 686,849 | $6.27 B |
| 10/07/2024 | $78.92 | $77.19 (-2.19%) | $79.43 | $76.97 | 516,200 | $6.21 B |
| 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 |