5 DAY PERFORMANCE
-14.16%
1 MONTH PERFORMANCE
-0.08%
3 MONTH PERFORMANCE
-2.37%
6 MONTH PERFORMANCE
-16.17%
YEAR-TO-DATE PERFORMANCE
-4.53%
1 YEAR PERFORMANCE
-32.08%
Wyndham Hotels & Resorts Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/03/2026 | $81.19 | $80.92 (-0.33%) | $81.19 | $77.73 | 1.01 M | |
| 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 |
| 02/05/2026 | $75.48 | $75.25 (-0.3%) | $75.91 | $74.28 | 1.21 M | $5.75 B |
| 02/04/2026 | $72.42 | $75.30 (3.98%) | $75.56 | $72.33 | 1.37 M | $5.75 B |
| 02/03/2026 | $72.40 | $72.20 (-0.28%) | $74.07 | $71.64 | 971.70 K | $5.52 B |
| 02/02/2026 | $72.72 | $72.44 (-0.39%) | $73.23 | $71.97 | 1.09 M | $5.53 B |
| 01/30/2026 | $72.38 | $72.79 (0.57%) | $73.38 | $70.59 | 1.94 M | $5.56 B |
| 01/29/2026 | $73.34 | $72.81 (-0.72%) | $74.56 | $72.45 | 1.67 M | $5.56 B |
| 01/28/2026 | $76.26 | $72.80 (-4.54%) | $76.42 | $72.29 | 2.97 M | $5.56 B |
| 01/27/2026 | $76.50 | $76.35 (-0.2%) | $77.27 | $76.12 | 1.42 M | $5.83 B |
| 01/26/2026 | $76.88 | $76.50 (-0.49%) | $77.30 | $75.68 | 1.56 M | $5.84 B |
| 01/23/2026 | $77.93 | $77.37 (-0.72%) | $78.53 | $76.01 | 1.78 M | $5.91 B |
| 01/22/2026 | $80.07 | $78.22 (-2.31%) | $81.19 | $77.93 | 1.68 M | $5.98 B |
| 01/21/2026 | $78.21 | $79.57 (1.74%) | $80.22 | $77.74 | 2.33 M | $6.08 B |
| 01/20/2026 | $79.03 | $77.52 (-1.91%) | $80.01 | $77.24 | 1.23 M | $5.92 B |
| 01/16/2026 | $79.14 | $80.21 (1.35%) | $80.26 | $78.89 | 1.03 M | $6.13 B |
| 01/15/2026 | $80.64 | $80.46 (-0.22%) | $81.04 | $78.57 | 1.04 M | $6.15 B |
| 01/14/2026 | $80.56 | $79.90 (-0.82%) | $81.33 | $79.79 | 863.70 K | $6.10 B |
| 01/13/2026 | $81.48 | $80.58 (-1.1%) | $81.48 | $78.85 | 1.13 M | $6.16 B |
| 01/12/2026 | $80.26 | $78.58 (-2.09%) | $80.26 | $78.38 | 926.70 K | $6.00 B |
| 01/09/2026 | $80.24 | $81.11 (1.08%) | $81.37 | $79.14 | 744.10 K | $6.20 B |
| 01/08/2026 | $77.58 | $80.18 (3.35%) | $80.70 | $77.42 | 741.20 K | $6.13 B |
| 01/07/2026 | $79.52 | $77.73 (-2.25%) | $79.85 | $76.40 | 943.10 K | $5.94 B |
| 01/06/2026 | $77.02 | $79.90 (3.74%) | $80.12 | $76.99 | 1.15 M | $6.10 B |
| 01/05/2026 | $75.29 | $77.13 (2.44%) | $78.03 | $74.58 | 1.08 M | $5.89 B |
| 01/02/2026 | $75.90 | $75.27 (-0.83%) | $76.32 | $74.39 | 883.40 K | $5.75 B |
| 12/31/2025 | $76.87 | $75.56 (-1.7%) | $77.52 | $75.40 | 1.20 M | $5.77 B |
| 12/30/2025 | $76.32 | $76.59 (0.35%) | $77.14 | $76.13 | 983.40 K | $5.85 B |
| 12/29/2025 | $76.33 | $76.52 (0.25%) | $76.74 | $75.92 | 960.92 K | $5.85 B |
| 12/26/2025 | $76.64 | $76.65 (0.01%) | $77.00 | $76.11 | 587.90 K | $5.86 B |
| 12/24/2025 | $76.78 | $76.58 (-0.26%) | $77.32 | $76.10 | 506.41 K | $5.85 B |
| 12/23/2025 | $77.56 | $76.83 (-0.94%) | $77.72 | $76.55 | 761.30 K | $5.87 B |
| 12/22/2025 | $78.21 | $77.65 (-0.72%) | $78.49 | $77.12 | 1.12 M | $5.93 B |
| 12/19/2025 | $79.06 | $78.61 (-0.57%) | $80.24 | $78.23 | 1.93 M | $6.01 B |
| 12/18/2025 | $80.86 | $79.48 (-1.71%) | $81.29 | $78.32 | 1.36 M | $6.07 B |
| 12/17/2025 | $78.40 | $80.49 (2.67%) | $81.63 | $78.40 | 1.70 M | $6.15 B |
| 12/16/2025 | $77.81 | $78.32 (0.66%) | $78.94 | $77.48 | 2.04 M | $5.98 B |
| 12/15/2025 | $75.67 | $77.53 (2.46%) | $78.00 | $75.59 | 1.73 M | $5.92 B |
| 12/12/2025 | $76.33 | $76.75 (0.55%) | $76.98 | $75.94 | 1.74 M | $5.86 B |
| 12/11/2025 | $73.61 | $75.69 (2.83%) | $75.91 | $73.31 | 944.63 K | $5.78 B |
| 12/10/2025 | $72.58 | $73.52 (1.3%) | $73.76 | $71.78 | 1.23 M | $5.62 B |
| 12/09/2025 | $71.11 | $72.37 (1.77%) | $72.94 | $71.01 | 1.09 M | $5.53 B |
| 12/08/2025 | $72.01 | $71.45 (-0.78%) | $72.25 | $70.87 | 715.81 K | $5.46 B |
| 12/05/2025 | $72.31 | $72.12 (-0.26%) | $72.48 | $71.81 | 1.03 M | $5.51 B |
| 12/04/2025 | $73.87 | $72.34 (-2.07%) | $74.16 | $71.82 | 670.21 K | $5.53 B |
| 12/03/2025 | $73.25 | $73.89 (0.87%) | $74.56 | $72.79 | 915.43 K | $5.65 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.
