5 DAY PERFORMANCE
+2.65%
1 MONTH PERFORMANCE
+1.62%
3 MONTH PERFORMANCE
-8.90%
6 MONTH PERFORMANCE
-15.79%
YEAR-TO-DATE PERFORMANCE
-16.62%
1 YEAR PERFORMANCE
+15.31%
Wyndham Hotels & Resorts, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/02/2025 | $83.00 | $84.07 (1.29%) | $84.14 | $82.65 | 1.05 M | $6.48 B |
07/01/2025 | $81.07 | $83.06 (2.45%) | $84.20 | $80.52 | 1.35 M | $6.47 B |
06/30/2025 | $81.81 | $81.21 (-0.73%) | $81.99 | $80.45 | 931.27 K | $6.33 B |
06/27/2025 | $80.80 | $81.87 (1.32%) | $82.14 | $80.55 | 2.81 M | $6.38 B |
06/26/2025 | $79.55 | $80.73 (1.48%) | $80.84 | $79.47 | 919.60 K | $6.29 B |
06/25/2025 | $80.04 | $79.50 (-0.67%) | $80.35 | $78.93 | 784.90 K | $6.19 B |
06/24/2025 | $80.24 | $79.66 (-0.72%) | $81.14 | $79.60 | 913.81 K | $6.21 B |
06/23/2025 | $79.87 | $79.20 (-0.84%) | $79.87 | $77.37 | 979.05 K | $6.17 B |
06/20/2025 | $80.25 | $79.33 (-1.15%) | $80.42 | $78.58 | 1.12 M | $6.18 B |
06/18/2025 | $80.50 | $79.68 (-1.02%) | $81.01 | $79.62 | 1.36 M | $6.21 B |
06/17/2025 | $79.50 | $80.34 (1.06%) | $81.83 | $79.50 | 1.27 M | $6.26 B |
06/16/2025 | $79.84 | $79.87 (0.04%) | $80.33 | $79.03 | 944.61 K | $6.22 B |
06/13/2025 | $80.22 | $79.13 (-1.36%) | $80.86 | $78.82 | 776.11 K | $6.16 B |
06/12/2025 | $82.12 | $81.80 (-0.39%) | $82.55 | $81.14 | 867.82 K | $6.37 B |
06/11/2025 | $83.94 | $82.98 (-1.14%) | $85.09 | $82.59 | 1.12 M | $6.46 B |
06/10/2025 | $82.56 | $83.76 (1.45%) | $84.36 | $82.56 | 875.60 K | $6.52 B |
06/09/2025 | $83.93 | $82.42 (-1.8%) | $84.65 | $82.37 | 753.30 K | $6.42 B |
06/06/2025 | $82.82 | $83.42 (0.72%) | $83.64 | $82.42 | 695.90 K | $6.50 B |
06/05/2025 | $81.71 | $81.66 (-0.06%) | $82.46 | $81.00 | 1.19 M | $6.36 B |
06/04/2025 | $83.74 | $81.66 (-2.48%) | $83.79 | $81.66 | 943.04 K | $6.36 B |
06/03/2025 | $82.52 | $83.79 (1.54%) | $83.87 | $82.50 | 1.08 M | $6.53 B |
06/02/2025 | $82.26 | $82.70 (0.53%) | $83.03 | $80.65 | 1.41 M | $6.44 B |
05/30/2025 | $83.88 | $82.78 (-1.31%) | $84.54 | $81.98 | 1.31 M | $6.45 B |
05/29/2025 | $86.12 | $83.83 (-2.66%) | $86.32 | $83.21 | 1.06 M | $6.53 B |
05/28/2025 | $87.11 | $85.50 (-1.85%) | $87.52 | $85.37 | 740.21 K | $6.66 B |
05/27/2025 | $85.96 | $87.27 (1.52%) | $87.28 | $85.20 | 1.43 M | $6.80 B |
05/23/2025 | $82.65 | $84.47 (2.2%) | $84.61 | $82.65 | 511.95 K | $6.58 B |
05/22/2025 | $85.48 | $85.08 (-0.47%) | $85.91 | $84.82 | 572.40 K | $6.63 B |
05/21/2025 | $86.33 | $85.50 (-0.96%) | $86.51 | $84.97 | 770.94 K | $6.66 B |
05/20/2025 | $87.69 | $87.21 (-0.55%) | $87.92 | $86.73 | 802.81 K | $6.79 B |
05/19/2025 | $87.48 | $88.26 (0.89%) | $88.63 | $86.89 | 859.53 K | $6.88 B |
05/16/2025 | $85.95 | $88.74 (3.25%) | $88.77 | $85.30 | 1.51 M | $6.91 B |
05/15/2025 | $86.52 | $85.86 (-0.76%) | $87.23 | $85.66 | 1.01 M | $6.69 B |
05/14/2025 | $87.47 | $87.44 (-0.03%) | $88.71 | $86.94 | 788.93 K | $6.81 B |
05/13/2025 | $87.30 | $87.79 (0.56%) | $88.55 | $87.08 | 920.03 K | $6.84 B |
05/12/2025 | $88.23 | $86.80 (-1.62%) | $89.66 | $84.76 | 1.37 M | $6.76 B |
05/09/2025 | $84.41 | $84.26 (-0.18%) | $84.91 | $83.76 | 700.14 K | $6.56 B |
05/08/2025 | $84.31 | $84.29 (-0.02%) | $84.96 | $82.99 | 951.51 K | $6.57 B |
05/07/2025 | $84.22 | $83.29 (-1.1%) | $84.95 | $83.10 | 1.34 M | $6.49 B |
05/06/2025 | $84.01 | $83.44 (-0.68%) | $84.73 | $82.76 | 1.53 M | $6.50 B |
05/05/2025 | $86.32 | $84.11 (-2.56%) | $86.99 | $84.11 | 1.11 M | $6.55 B |
05/02/2025 | $86.85 | $87.05 (0.23%) | $88.36 | $86.34 | 962.02 K | $6.78 B |
05/01/2025 | $83.60 | $85.36 (2.11%) | $87.72 | $82.88 | 2.13 M | $6.65 B |
04/30/2025 | $84.21 | $85.30 (1.29%) | $85.30 | $82.48 | 1.48 M | $6.64 B |
04/29/2025 | $85.61 | $86.10 (0.57%) | $86.90 | $85.13 | 956.31 K | $6.71 B |
04/28/2025 | $85.62 | $86.39 (0.9%) | $87.54 | $85.28 | 875.92 K | $6.73 B |
04/25/2025 | $85.00 | $85.17 (0.2%) | $85.78 | $84.15 | 565.94 K | $6.64 B |
04/24/2025 | $82.39 | $84.91 (3.06%) | $85.36 | $82.15 | 838.13 K | $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 | 958.13 K | $6.30 B |
04/21/2025 | $80.58 | $78.91 (-2.07%) | $81.04 | $78.41 | 724.70 K | $6.15 B |
04/17/2025 | $82.50 | $81.44 (-1.28%) | $82.76 | $81.34 | 607.10 K | $6.35 B |
04/16/2025 | $82.39 | $81.71 (-0.83%) | $83.98 | $80.89 | 868.97 K | $6.37 B |
04/15/2025 | $84.71 | $83.53 (-1.39%) | $85.33 | $83.06 | 558.83 K | $6.52 B |
04/14/2025 | $84.87 | $84.31 (-0.66%) | $84.87 | $82.05 | 766.00 K | $6.58 B |
04/11/2025 | $82.34 | $84.46 (2.57%) | $85.57 | $81.95 | 767.70 K | $6.59 B |
04/10/2025 | $85.22 | $82.50 (-3.19%) | $85.70 | $81.01 | 877.64 K | $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 | 724.30 K | $7.20 B |