5 DAY PERFORMANCE
+2.27%
1 MONTH PERFORMANCE
-7.62%
3 MONTH PERFORMANCE
-3.10%
6 MONTH PERFORMANCE
+29.63%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+26.43%
Wyndham Hotels & Resorts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $92.42 | $91.36 (-1.15%) | $93.01 | $89.31 | 1.39 M | $7.09 B |
| 03/11/2025 | $93.53 | $91.29 (-2.39%) | $93.89 | $90.20 | 1.52 M | $7.12 B |
| 03/10/2025 | $97.10 | $93.53 (-3.68%) | $97.78 | $92.61 | 2.98 M | $7.30 B |
| 03/07/2025 | $100.25 | $98.55 (-1.7%) | $100.74 | $95.81 | 2.08 M | $7.69 B |
| 03/06/2025 | $103.94 | $100.41 (-3.4%) | $104.62 | $99.19 | 1.57 M | $7.83 B |
| 03/05/2025 | $104.26 | $105.27 (0.97%) | $105.69 | $103.67 | 752,200 | $8.21 B |
| 03/04/2025 | $105.25 | $104.37 (-0.84%) | $106.38 | $103.32 | 1.02 M | $8.14 B |
| 03/03/2025 | $108.59 | $106.21 (-2.19%) | $109.63 | $105.55 | 900,544 | $8.28 B |
| 02/28/2025 | $108.10 | $108.33 (0.21%) | $108.78 | $106.62 | 758,000 | $8.45 B |
| 02/27/2025 | $108.55 | $108.10 (-0.41%) | $109.88 | $107.53 | 1.03 M | $8.43 B |
| 02/26/2025 | $106.65 | $107.50 (0.8%) | $108.93 | $106.08 | 705,800 | $8.39 B |
| 02/25/2025 | $107.22 | $106.28 (-0.88%) | $107.47 | $104.89 | 1.03 M | $8.29 B |
| 02/24/2025 | $109.47 | $107.14 (-2.13%) | $110.01 | $106.77 | 873,400 | $8.36 B |
| 02/21/2025 | $112.62 | $108.83 (-3.37%) | $113.07 | $107.40 | 1.10 M | $8.49 B |
| 02/20/2025 | $111.99 | $111.91 (-0.07%) | $112.34 | $110.02 | 666,240 | $8.73 B |
| 02/19/2025 | $110.77 | $111.77 (0.9%) | $111.99 | $109.89 | 704,900 | $8.72 B |
| 02/18/2025 | $109.23 | $111.39 (1.98%) | $112.16 | $109.23 | 833,300 | $8.69 B |
| 02/14/2025 | $110.15 | $109.32 (-0.75%) | $110.94 | $108.16 | 1.25 M | $8.53 B |
| 02/13/2025 | $109.20 | $107.32 (-1.72%) | $110.58 | $105.65 | 1.34 M | $8.37 B |
| 02/12/2025 | $106.79 | $109.10 (2.16%) | $109.14 | $106.63 | 1.08 M | $8.51 B |
| 02/11/2025 | $106.46 | $107.45 (0.93%) | $108.02 | $106.35 | 833,400 | $8.38 B |
| 02/10/2025 | $108.57 | $107.58 (-0.91%) | $108.90 | $106.29 | 730,635 | $8.39 B |
| 02/07/2025 | $108.00 | $108.41 (0.38%) | $109.09 | $106.99 | 1.04 M | $8.54 B |
| 02/06/2025 | $105.76 | $107.58 (1.72%) | $108.88 | $105.76 | 937,434 | $8.48 B |
| 02/05/2025 | $106.55 | $106.06 (-0.46%) | $106.55 | $104.89 | 333,523 | $8.36 B |
| 02/04/2025 | $105.66 | $106.03 (0.35%) | $107.18 | $105.27 | 568,100 | $8.36 B |
| 02/03/2025 | $103.08 | $106.03 (2.86%) | $106.92 | $102.81 | 774,205 | $8.36 B |
| 01/31/2025 | $105.11 | $105.02 (-0.09%) | $105.29 | $104.51 | 650,600 | $8.28 B |
| 01/30/2025 | $104.87 | $104.43 (-0.42%) | $105.51 | $103.83 | 843,742 | $8.23 B |
| 01/29/2025 | $105.00 | $104.33 (-0.64%) | $105.00 | $103.19 | 701,800 | $8.22 B |
| 01/28/2025 | $104.74 | $105.29 (0.53%) | $106.28 | $104.44 | 1.25 M | $8.30 B |
| 01/27/2025 | $104.37 | $104.47 (0.1%) | $105.67 | $103.44 | 555,749 | $8.23 B |
| 01/24/2025 | $105.34 | $104.82 (-0.49%) | $105.83 | $104.06 | 492,442 | $8.26 B |
| 01/23/2025 | $106.03 | $105.51 (-0.49%) | $106.03 | $103.69 | 769,900 | $8.31 B |
| 01/22/2025 | $105.20 | $105.84 (0.61%) | $106.16 | $104.94 | 588,526 | $8.34 B |
| 01/21/2025 | $103.30 | $105.55 (2.18%) | $105.72 | $103.30 | 757,645 | $8.32 B |
| 01/17/2025 | $102.77 | $103.25 (0.47%) | $103.93 | $102.48 | 515,161 | $8.14 B |
| 01/16/2025 | $101.68 | $102.86 (1.16%) | $103.56 | $101.68 | 735,535 | $8.11 B |
| 01/15/2025 | $102.90 | $101.26 (-1.59%) | $103.71 | $101.07 | 615,843 | $7.98 B |
| 01/14/2025 | $101.36 | $101.31 (-0.05%) | $102.59 | $100.88 | 486,813 | $7.98 B |
| 01/13/2025 | $99.38 | $100.97 (1.6%) | $101.04 | $98.90 | 920,652 | $7.96 B |
| 01/10/2025 | $98.88 | $100.50 (1.64%) | $101.61 | $98.50 | 1.05 M | $7.92 B |
| 01/08/2025 | $100.34 | $99.00 (-1.34%) | $101.06 | $98.91 | 884,100 | $7.80 B |
| 01/07/2025 | $101.03 | $100.32 (-0.7%) | $101.40 | $99.91 | 633,300 | $7.91 B |
| 01/06/2025 | $102.00 | $100.79 (-1.19%) | $102.08 | $100.51 | 752,709 | $7.94 B |
| 01/03/2025 | $99.88 | $100.89 (1.01%) | $101.36 | $99.71 | 413,215 | $7.95 B |
| 01/02/2025 | $101.78 | $99.80 (-1.95%) | $102.30 | $99.68 | 566,100 | $7.86 B |
| 12/31/2024 | $101.28 | $100.79 (-0.48%) | $101.62 | $100.65 | 417,026 | $7.94 B |
| 12/30/2024 | $100.56 | $100.63 (0.07%) | $101.26 | $99.64 | 345,400 | $7.93 B |
| 12/27/2024 | $101.79 | $101.69 (-0.1%) | $102.33 | $100.88 | 406,618 | $8.01 B |
| 12/26/2024 | $101.35 | $101.94 (0.58%) | $102.58 | $101.35 | 309,700 | $8.03 B |
| 12/24/2024 | $101.48 | $101.98 (0.49%) | $102.12 | $101.30 | 179,145 | $8.04 B |
| 12/23/2024 | $100.37 | $101.53 (1.16%) | $101.97 | $100.37 | 703,602 | $8.00 B |
| 12/20/2024 | $99.30 | $100.29 (1%) | $101.65 | $99.15 | 1.91 M | $7.90 B |
| 12/19/2024 | $99.28 | $99.71 (0.43%) | $100.87 | $98.91 | 844,400 | $7.86 B |
| 12/18/2024 | $103.25 | $98.44 (-4.66%) | $103.45 | $98.30 | 898,904 | $7.76 B |
| 12/17/2024 | $104.05 | $103.30 (-0.72%) | $104.46 | $102.43 | 897,939 | $8.14 B |
| 12/16/2024 | $102.69 | $104.83 (2.08%) | $105.16 | $102.38 | 754,100 | $8.26 B |
| 12/13/2024 | $103.76 | $103.33 (-0.41%) | $103.97 | $102.85 | 762,722 | $8.14 B |
| 12/12/2024 | $103.70 | $104.01 (0.3%) | $105.12 | $103.56 | 712,531 | $8.20 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.
