5 DAY PERFORMANCE
-9.42%
1 MONTH PERFORMANCE
-3.63%
3 MONTH PERFORMANCE
-1.14%
6 MONTH PERFORMANCE
-0.73%
YEAR-TO-DATE PERFORMANCE
+0.94%
1 YEAR PERFORMANCE
-3.70%
Wyndham Hotels & Resorts Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $83.44 | $82.02 (-1.7%) | $84.14 | $81.34 | 947.05 K | $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 |
| 05/06/2026 | $80.79 | $83.31 (3.12%) | $84.26 | $80.79 | 1.22 M | $6.28 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 | $6.44 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 | $6.48 B |
| 04/23/2026 | $85.45 | $86.44 (1.16%) | $86.89 | $84.96 | 1.39 M | $6.52 B |
| 04/22/2026 | $88.63 | $85.24 (-3.82%) | $88.63 | $85.00 | 1.34 M | $6.43 B |
| 04/21/2026 | $89.93 | $87.99 (-2.16%) | $90.35 | $87.76 | 971.25 K | $6.63 B |
| 04/20/2026 | $88.87 | $89.91 (1.17%) | $90.01 | $88.61 | 1.10 M | $6.78 B |
| 04/17/2026 | $88.13 | $89.28 (1.3%) | $90.18 | $88.13 | 1.25 M | $6.73 B |
| 04/16/2026 | $88.30 | $87.31 (-1.12%) | $88.73 | $86.82 | 753.92 K | $6.58 B |
| 04/15/2026 | $87.27 | $87.54 (0.31%) | $88.19 | $86.46 | 1.37 M | $6.60 B |
| 04/14/2026 | $86.00 | $87.38 (1.6%) | $87.60 | $85.62 | 733.20 K | $6.59 B |
| 04/13/2026 | $85.00 | $85.91 (1.07%) | $86.01 | $83.57 | 975.12 K | $6.48 B |
| 04/10/2026 | $86.28 | $85.67 (-0.71%) | $87.00 | $85.59 | 958.41 K | $6.46 B |
| 04/09/2026 | $83.00 | $86.12 (3.76%) | $86.42 | $82.88 | 1.33 M | $6.49 B |
| 04/08/2026 | $83.35 | $83.09 (-0.31%) | $85.61 | $82.96 | 1.57 M | $6.26 B |
| 04/07/2026 | $83.00 | $81.21 (-2.16%) | $83.53 | $80.50 | 977.33 K | $6.12 B |
| 04/06/2026 | $81.65 | $83.32 (2.05%) | $83.65 | $81.51 | 825.45 K | $6.28 B |
| 04/02/2026 | $80.74 | $82.16 (1.76%) | $82.88 | $79.46 | 894.00 K | $6.19 B |
| 04/01/2026 | $81.22 | $81.47 (0.31%) | $81.80 | $80.01 | 1.26 M | $6.14 B |
| 03/31/2026 | $80.79 | $81.23 (0.54%) | $82.04 | $79.67 | 1.38 M | $6.12 B |
| 03/30/2026 | $79.30 | $80.15 (1.07%) | $81.10 | $79.30 | 1.37 M | $6.04 B |
| 03/27/2026 | $80.02 | $79.43 (-0.74%) | $81.77 | $78.78 | 1.61 M | $5.99 B |
| 03/26/2026 | $79.02 | $80.59 (1.99%) | $81.34 | $79.02 | 1.39 M | $6.08 B |
| 03/25/2026 | $78.23 | $79.19 (1.23%) | $79.23 | $76.88 | 1.10 M | $5.97 B |
| 03/24/2026 | $76.40 | $77.39 (1.3%) | $77.59 | $76.28 | 861.90 K | $5.84 B |
| 03/23/2026 | $78.83 | $77.15 (-2.13%) | $79.55 | $77.13 | 1.31 M | $5.82 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.
