5 DAY PERFORMANCE
-5.65%
1 MONTH PERFORMANCE
-8.46%
3 MONTH PERFORMANCE
-1.32%
6 MONTH PERFORMANCE
+5.83%
YEAR-TO-DATE PERFORMANCE
+0.94%
1 YEAR PERFORMANCE
-8.59%
Wyndham Hotels & Resorts Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $81.76 | $83.79 (2.48%) | $84.26 | $80.79 | 767.08 K | $6.22 B |
| 05/05/2026 | $80.29 | $80.38 (0.11%) | $82.00 | $79.69 | 950.93 K | $6.06 B |
| 05/04/2026 | $80.37 | $80.24 (-0.16%) | $82.29 | $79.80 | 1.10 M | $6.05 B |
| 05/01/2026 | $81.67 | $80.84 (-1.02%) | $83.04 | $80.82 | 1.39 M | $6.10 B |
| 04/30/2026 | $83.53 | $81.38 (-2.57%) | $85.35 | $80.27 | 2.27 M | $6.14 B |
| 04/29/2026 | $85.12 | $84.09 (-1.21%) | $85.87 | $83.25 | 1.99 M | $6.34 B |
| 04/28/2026 | $85.20 | $85.46 (0.31%) | $86.82 | $84.48 | 1.10 M | $6.45 B |
| 04/27/2026 | $86.64 | $85.34 (-1.5%) | $86.74 | $84.29 | 1.39 M | $6.43 B |
| 04/24/2026 | $86.05 | $85.88 (-0.2%) | $87.03 | $85.28 | 1.22 M | $6.50 B |
| 04/23/2026 | $85.45 | $86.44 (1.16%) | $86.89 | $84.96 | 1.39 M | $6.54 B |
| 04/22/2026 | $88.63 | $85.24 (-3.82%) | $88.63 | $85.00 | 1.34 M | $6.45 B |
| 04/21/2026 | $89.93 | $87.99 (-2.16%) | $90.35 | $87.76 | 971.25 K | $6.66 B |
| 04/20/2026 | $88.87 | $89.91 (1.17%) | $90.01 | $88.61 | 1.10 M | $6.81 B |
| 04/17/2026 | $88.13 | $89.28 (1.3%) | $90.18 | $88.13 | 1.25 M | $6.76 B |
| 04/16/2026 | $88.30 | $87.31 (-1.12%) | $88.73 | $86.82 | 753.92 K | $6.61 B |
| 04/15/2026 | $87.27 | $87.54 (0.31%) | $88.19 | $86.46 | 1.37 M | $6.63 B |
| 04/14/2026 | $86.00 | $87.38 (1.6%) | $87.60 | $85.62 | 733.20 K | $6.61 B |
| 04/13/2026 | $85.00 | $85.91 (1.07%) | $86.01 | $83.57 | 975.12 K | $6.50 B |
| 04/10/2026 | $86.28 | $85.67 (-0.71%) | $87.00 | $85.59 | 958.41 K | $6.49 B |
| 04/09/2026 | $83.00 | $86.12 (3.76%) | $86.42 | $82.88 | 1.33 M | $6.52 B |
| 04/08/2026 | $83.35 | $83.09 (-0.31%) | $85.61 | $82.96 | 1.57 M | $6.29 B |
| 04/07/2026 | $83.00 | $81.21 (-2.16%) | $83.53 | $80.50 | 977.33 K | $6.15 B |
| 04/06/2026 | $81.65 | $83.32 (2.05%) | $83.65 | $81.51 | 825.45 K | $6.31 B |
| 04/02/2026 | $80.74 | $82.16 (1.76%) | $82.88 | $79.46 | 894.00 K | $6.22 B |
| 04/01/2026 | $81.22 | $81.47 (0.31%) | $81.80 | $80.01 | 1.26 M | $6.17 B |
| 03/31/2026 | $80.79 | $81.23 (0.54%) | $82.04 | $79.67 | 1.38 M | $6.15 B |
| 03/30/2026 | $79.30 | $80.15 (1.07%) | $81.10 | $79.30 | 1.37 M | $6.07 B |
| 03/27/2026 | $80.02 | $79.43 (-0.74%) | $81.77 | $78.78 | 1.61 M | $6.01 B |
| 03/26/2026 | $79.02 | $80.59 (1.99%) | $81.34 | $79.02 | 1.39 M | $6.10 B |
| 03/25/2026 | $78.23 | $79.19 (1.23%) | $79.23 | $76.88 | 1.10 M | $5.99 B |
| 03/24/2026 | $76.40 | $77.39 (1.3%) | $77.59 | $76.28 | 861.90 K | $5.86 B |
| 03/23/2026 | $78.83 | $77.15 (-2.13%) | $79.55 | $77.13 | 1.31 M | $5.84 B |
| 03/20/2026 | $78.41 | $76.19 (-2.83%) | $78.82 | $75.79 | 1.41 M | $5.77 B |
| 03/19/2026 | $78.03 | $79.07 (1.33%) | $79.72 | $77.70 | 1.22 M | $5.99 B |
| 03/18/2026 | $77.38 | $78.50 (1.45%) | $78.96 | $77.38 | 1.14 M | $5.94 B |
| 03/17/2026 | $76.61 | $78.08 (1.92%) | $78.47 | $76.40 | 992.00 K | $5.91 B |
| 03/16/2026 | $74.25 | $75.73 (1.99%) | $75.97 | $74.22 | 1.09 M | $5.73 B |
| 03/13/2026 | $74.22 | $73.41 (-1.09%) | $75.04 | $73.15 | 1.14 M | $5.56 B |
| 03/12/2026 | $72.96 | $73.59 (0.86%) | $74.91 | $72.05 | 1.39 M | $5.57 B |
| 03/11/2026 | $74.44 | $74.66 (0.3%) | $75.25 | $73.63 | 1.53 M | $5.65 B |
| 03/10/2026 | $75.33 | $73.93 (-1.86%) | $75.87 | $73.83 | 1.80 M | $5.60 B |
| 03/09/2026 | $75.66 | $76.24 (0.77%) | $76.96 | $73.43 | 1.46 M | $5.77 B |
| 03/06/2026 | $78.03 | $76.77 (-1.61%) | $78.96 | $74.57 | 1.11 M | $5.81 B |
| 03/05/2026 | $80.00 | $79.59 (-0.51%) | $81.32 | $78.64 | 1.39 M | $6.02 B |
| 03/04/2026 | $81.65 | $80.44 (-1.48%) | $81.74 | $79.78 | 1.08 M | $6.09 B |
| 03/03/2026 | $80.09 | $80.92 (1.04%) | $81.19 | $77.73 | 1.04 M | $6.13 B |
| 03/02/2026 | $79.29 | $80.50 (1.53%) | $81.76 | $77.43 | 1.64 M | $6.09 B |
| 02/27/2026 | $83.00 | $81.80 (-1.45%) | $83.82 | $81.27 | 987.00 K | $6.19 B |
| 02/26/2026 | $84.58 | $84.04 (-0.64%) | $85.36 | $82.98 | 1.30 M | $6.36 B |
| 02/25/2026 | $84.57 | $83.96 (-0.72%) | $84.75 | $82.82 | 1.62 M | $6.36 B |
| 02/24/2026 | $83.02 | $84.37 (1.63%) | $84.83 | $82.56 | 1.52 M | $6.39 B |
| 02/23/2026 | $83.07 | $83.10 (0.04%) | $83.89 | $80.85 | 1.90 M | $6.29 B |
| 02/20/2026 | $84.45 | $84.27 (-0.21%) | $84.85 | $82.31 | 1.99 M | $6.38 B |
| 02/19/2026 | $82.47 | $84.71 (2.72%) | $86.94 | $81.00 | 3.50 M | $6.41 B |
| 02/18/2026 | $80.00 | $80.24 (0.3%) | $82.96 | $79.81 | 2.57 M | $6.07 B |
| 02/17/2026 | $78.35 | $80.33 (2.53%) | $80.52 | $77.92 | 2.58 M | $6.08 B |
| 02/13/2026 | $78.28 | $77.76 (-0.66%) | $79.69 | $77.07 | 931.74 K | $5.94 B |
| 02/12/2026 | $80.15 | $77.68 (-3.08%) | $82.00 | $77.41 | 1.55 M | $5.93 B |
| 02/11/2026 | $80.32 | $79.50 (-1.02%) | $81.17 | $78.75 | 1.07 M | $6.07 B |
| 02/10/2026 | $79.01 | $80.26 (1.58%) | $81.47 | $78.05 | 1.61 M | $6.13 B |
| 02/09/2026 | $76.71 | $78.08 (1.79%) | $78.35 | $76.17 | 1.02 M | $5.97 B |
| 02/06/2026 | $75.25 | $77.29 (2.71%) | $77.52 | $74.78 | 1.42 M | $5.90 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.
