5 DAY PERFORMANCE
+1.88%
1 MONTH PERFORMANCE
-6.53%
3 MONTH PERFORMANCE
-9.03%
6 MONTH PERFORMANCE
-1.32%
YEAR-TO-DATE PERFORMANCE
+0.94%
1 YEAR PERFORMANCE
-8.97%
Wyndham Hotels & Resorts Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $76.79 | $75.21 (-2.06%) | $77.00 | $74.87 | 971.21 K | $5.64 B |
| 08/05/2026 | $75.83 | $76.12 (0.38%) | $77.89 | $75.57 | 1.33 M | $5.71 B |
| 08/04/2026 | $75.85 | $76.03 (0.24%) | $77.06 | $75.19 | 1.33 M | $5.70 B |
| 08/03/2026 | $75.88 | $75.27 (-0.8%) | $76.82 | $74.92 | 1.34 M | $5.65 B |
| 07/31/2026 | $76.38 | $74.86 (-1.99%) | $76.81 | $74.83 | 1.07 M | $5.61 B |
| 07/30/2026 | $75.23 | $76.11 (1.17%) | $76.67 | $74.32 | 1.39 M | $5.71 B |
| 07/29/2026 | $74.63 | $75.58 (1.27%) | $76.67 | $74.63 | 1.43 M | $5.67 B |
| 07/28/2026 | $74.64 | $75.67 (1.38%) | $75.78 | $73.33 | 1.34 M | $5.68 B |
| 07/27/2026 | $74.65 | $75.18 (0.71%) | $75.91 | $72.81 | 1.76 M | $5.64 B |
| 07/24/2026 | $73.04 | $73.53 (0.67%) | $75.09 | $72.32 | 2.05 M | $5.51 B |
| 07/23/2026 | $74.58 | $73.48 (-1.47%) | $75.51 | $72.40 | 2.44 M | $5.51 B |
| 07/22/2026 | $75.55 | $75.68 (0.17%) | $76.66 | $75.07 | 1.39 M | $5.68 B |
| 07/21/2026 | $76.52 | $75.72 (-1.05%) | $77.70 | $75.59 | 977.14 K | $5.68 B |
| 07/20/2026 | $76.57 | $76.57 (0%) | $77.34 | $75.65 | 1.68 M | $5.74 B |
| 07/17/2026 | $78.78 | $76.56 (-2.82%) | $78.81 | $76.29 | 1.27 M | $5.77 B |
| 07/16/2026 | $79.64 | $78.97 (-0.84%) | $80.50 | $78.63 | 955.91 K | $5.95 B |
| 07/15/2026 | $77.83 | $79.04 (1.55%) | $80.02 | $77.41 | 1.25 M | $5.96 B |
| 07/14/2026 | $77.55 | $77.63 (0.1%) | $78.22 | $76.49 | 1.30 M | $5.85 B |
| 07/13/2026 | $79.72 | $77.19 (-3.17%) | $80.10 | $77.04 | 1.00 M | $5.82 B |
| 07/10/2026 | $80.34 | $78.54 (-2.24%) | $81.25 | $78.12 | 1.28 M | $5.92 B |
| 07/09/2026 | $77.00 | $79.88 (3.74%) | $80.66 | $76.73 | 1.42 M | $6.02 B |
| 07/08/2026 | $80.33 | $77.16 (-3.95%) | $80.94 | $77.03 | 1.50 M | $5.82 B |
| 07/07/2026 | $82.11 | $81.60 (-0.62%) | $83.29 | $81.16 | 1.11 M | $6.15 B |
| 07/06/2026 | $81.56 | $81.74 (0.22%) | $82.01 | $79.67 | 1.48 M | $6.16 B |
| 07/02/2026 | $84.85 | $82.41 (-2.88%) | $84.89 | $81.27 | 2.02 M | $6.21 B |
| 07/01/2026 | $84.30 | $83.60 (-0.83%) | $85.25 | $83.17 | 1.06 M | $6.30 B |
| 06/30/2026 | $85.82 | $84.21 (-1.88%) | $86.20 | $83.87 | 1.30 M | $6.35 B |
| 06/29/2026 | $87.08 | $86.71 (-0.42%) | $88.36 | $86.05 | 1.93 M | $6.54 B |
| 06/26/2026 | $85.99 | $87.37 (1.6%) | $87.48 | $85.66 | 2.67 M | $6.59 B |
| 06/25/2026 | $85.85 | $86.12 (0.31%) | $87.14 | $85.49 | 984.60 K | $6.49 B |
| 06/24/2026 | $86.12 | $85.81 (-0.36%) | $88.00 | $84.48 | 1.46 M | $6.47 B |
| 06/23/2026 | $81.84 | $84.65 (3.43%) | $84.72 | $81.84 | 1.16 M | $6.38 B |
| 06/22/2026 | $83.00 | $82.02 (-1.18%) | $84.17 | $81.34 | 1.28 M | $6.18 B |
| 06/18/2026 | $84.33 | $84.20 (-0.15%) | $86.35 | $83.77 | 1.58 M | $6.35 B |
| 06/17/2026 | $84.96 | $83.57 (-1.64%) | $87.32 | $83.36 | 1.82 M | $6.30 B |
| 06/16/2026 | $81.22 | $85.36 (5.1%) | $85.46 | $80.18 | 1.63 M | $6.44 B |
| 06/15/2026 | $80.00 | $81.35 (1.69%) | $81.52 | $79.31 | 1.62 M | $6.13 B |
| 06/12/2026 | $78.09 | $79.39 (1.66%) | $79.54 | $77.14 | 1.71 M | $5.99 B |
| 06/11/2026 | $76.99 | $77.42 (0.56%) | $77.89 | $74.55 | 2.07 M | $5.84 B |
| 06/10/2026 | $80.00 | $76.71 (-4.11%) | $80.23 | $76.41 | 2.14 M | $5.78 B |
| 06/09/2026 | $80.20 | $80.48 (0.35%) | $82.61 | $80.15 | 1.15 M | $6.07 B |
| 06/08/2026 | $81.40 | $79.59 (-2.22%) | $81.96 | $79.43 | 1.14 M | $6.00 B |
| 06/05/2026 | $80.36 | $81.96 (1.99%) | $82.38 | $80.36 | 767.51 K | $6.18 B |
| 06/04/2026 | $80.72 | $79.69 (-1.28%) | $81.22 | $79.40 | 850.40 K | $6.01 B |
| 06/03/2026 | $81.21 | $80.11 (-1.35%) | $81.86 | $79.93 | 1.26 M | $6.04 B |
| 06/02/2026 | $78.95 | $81.48 (3.2%) | $82.80 | $78.49 | 1.30 M | $6.14 B |
| 06/01/2026 | $79.34 | $79.12 (-0.28%) | $80.13 | $77.76 | 1.44 M | $5.97 B |
| 05/29/2026 | $82.20 | $80.26 (-2.36%) | $82.61 | $79.75 | 1.29 M | $6.05 B |
| 05/28/2026 | $83.20 | $82.61 (-0.71%) | $83.51 | $82.27 | 1.16 M | $6.23 B |
| 05/27/2026 | $81.48 | $83.70 (2.72%) | $84.18 | $81.48 | 1.17 M | $6.31 B |
| 05/26/2026 | $79.23 | $80.70 (1.86%) | $80.96 | $78.61 | 1.31 M | $6.08 B |
| 05/22/2026 | $80.32 | $79.14 (-1.47%) | $80.60 | $78.56 | 1.52 M | $5.97 B |
| 05/21/2026 | $80.04 | $80.74 (0.87%) | $82.11 | $78.30 | 1.60 M | $6.09 B |
| 05/20/2026 | $77.51 | $80.90 (4.37%) | $81.43 | $76.79 | 1.21 M | $6.10 B |
| 05/19/2026 | $78.14 | $77.27 (-1.11%) | $78.61 | $76.81 | 931.40 K | $5.83 B |
| 05/18/2026 | $79.20 | $78.14 (-1.34%) | $80.15 | $77.86 | 1.11 M | $5.89 B |
| 05/15/2026 | $81.55 | $79.74 (-2.22%) | $81.55 | $79.64 | 924.90 K | $6.01 B |
| 05/14/2026 | $81.86 | $80.65 (-1.48%) | $82.38 | $80.45 | 825.45 K | $6.08 B |
| 05/13/2026 | $81.49 | $81.21 (-0.34%) | $83.61 | $80.48 | 957.90 K | $6.12 B |
| 05/12/2026 | $82.98 | $81.82 (-1.4%) | $83.00 | $81.58 | 1.01 M | $6.17 B |
| 05/11/2026 | $82.41 | $82.06 (-0.42%) | $82.84 | $80.93 | 1.08 M | $6.19 B |
| 05/08/2026 | $83.94 | $82.67 (-1.51%) | $85.19 | $82.10 | 764.90 K | $6.23 B |
| 05/07/2026 | $83.94 | $83.84 (-0.12%) | $86.00 | $83.29 | 1.25 M | $6.32 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.
