5 DAY PERFORMANCE
+10.33%
1 MONTH PERFORMANCE
+10.57%
3 MONTH PERFORMANCE
-7.26%
6 MONTH PERFORMANCE
-2.28%
YEAR-TO-DATE PERFORMANCE
-19.12%
1 YEAR PERFORMANCE
-19.99%
Wyndham Hotels & Resorts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/02/2025 | $73.12 | $73.03 (-0.12%) | $73.53 | $71.92 | 1.24 M | $5.58 B |
| 12/01/2025 | $73.00 | $72.91 (-0.12%) | $73.82 | $72.60 | 870.20 K | $5.57 B |
| 11/28/2025 | $73.60 | $73.20 (-0.54%) | $73.95 | $72.97 | 381.33 K | $5.59 B |
| 11/26/2025 | $73.71 | $73.84 (0.18%) | $75.13 | $73.71 | 930.50 K | $5.64 B |
| 11/25/2025 | $72.23 | $73.90 (2.31%) | $74.22 | $72.01 | 1.77 M | $5.65 B |
| 11/24/2025 | $72.74 | $71.60 (-1.57%) | $72.74 | $71.43 | 1.28 M | $5.47 B |
| 11/21/2025 | $69.84 | $72.72 (4.12%) | $73.60 | $69.62 | 2.01 M | $5.56 B |
| 11/20/2025 | $70.92 | $69.31 (-2.27%) | $71.26 | $69.21 | 1.03 M | $5.30 B |
| 11/19/2025 | $71.59 | $70.74 (-1.19%) | $71.92 | $70.29 | 983.24 K | $5.40 B |
| 11/18/2025 | $69.90 | $71.49 (2.27%) | $71.79 | $69.64 | 1.77 M | $5.46 B |
| 11/17/2025 | $71.95 | $70.00 (-2.71%) | $71.95 | $69.81 | 1.06 M | $5.35 B |
| 11/14/2025 | $71.66 | $72.08 (0.59%) | $72.79 | $71.50 | 863.30 K | $5.51 B |
| 11/13/2025 | $73.16 | $72.38 (-1.07%) | $73.85 | $72.27 | 1.09 M | $5.53 B |
| 11/12/2025 | $72.47 | $73.24 (1.06%) | $73.94 | $72.47 | 1.05 M | $5.60 B |
| 11/11/2025 | $73.42 | $73.01 (-0.56%) | $73.98 | $72.89 | 774.82 K | $5.58 B |
| 11/10/2025 | $74.20 | $73.29 (-1.23%) | $74.89 | $72.67 | 885.10 K | $5.60 B |
| 11/07/2025 | $72.26 | $73.73 (2.03%) | $73.86 | $72.07 | 1.36 M | $5.63 B |
| 11/06/2025 | $73.18 | $72.07 (-1.52%) | $73.73 | $71.53 | 1.36 M | $5.51 B |
| 11/05/2025 | $71.86 | $72.72 (1.2%) | $74.54 | $71.43 | 1.77 M | $5.56 B |
| 11/04/2025 | $73.72 | $73.23 (-0.66%) | $74.27 | $72.99 | 1.18 M | $5.59 B |
| 11/03/2025 | $73.06 | $74.25 (1.63%) | $74.71 | $72.17 | 1.23 M | $5.67 B |
| 10/31/2025 | $72.54 | $73.43 (1.23%) | $73.81 | $71.67 | 1.33 M | $5.61 B |
| 10/30/2025 | $72.58 | $73.10 (0.72%) | $74.72 | $72.58 | 1.57 M | $5.58 B |
| 10/29/2025 | $71.58 | $73.49 (2.67%) | $74.09 | $71.37 | 2.03 M | $5.61 B |
| 10/28/2025 | $74.39 | $72.38 (-2.7%) | $74.44 | $72.33 | 969.10 K | $5.53 B |
| 10/27/2025 | $75.29 | $74.78 (-0.68%) | $75.29 | $73.69 | 1.76 M | $5.71 B |
| 10/24/2025 | $76.49 | $74.76 (-2.26%) | $76.94 | $74.63 | 3.04 M | $5.71 B |
| 10/23/2025 | $74.39 | $76.00 (2.16%) | $77.10 | $73.89 | 4.08 M | $5.81 B |
| 10/22/2025 | $81.92 | $80.39 (-1.87%) | $83.58 | $80.21 | 2.00 M | $6.14 B |
| 10/21/2025 | $78.82 | $81.13 (2.93%) | $81.38 | $78.82 | 804.67 K | $6.20 B |
| 10/20/2025 | $78.67 | $78.90 (0.29%) | $80.40 | $78.56 | 857.60 K | $6.03 B |
| 10/17/2025 | $78.02 | $78.25 (0.29%) | $78.98 | $77.48 | 1.10 M | $6.06 B |
| 10/16/2025 | $77.97 | $77.92 (-0.06%) | $78.56 | $77.05 | 938.03 K | $6.04 B |
| 10/15/2025 | $78.52 | $77.78 (-0.94%) | $79.32 | $77.36 | 860.00 K | $6.03 B |
| 10/14/2025 | $75.30 | $78.29 (3.97%) | $78.97 | $75.29 | 1.35 M | $6.07 B |
| 10/13/2025 | $76.32 | $77.07 (0.98%) | $77.89 | $76.18 | 864.70 K | $5.97 B |
| 10/10/2025 | $77.44 | $75.83 (-2.08%) | $77.94 | $75.65 | 966.30 K | $5.88 B |
| 10/09/2025 | $79.04 | $77.41 (-2.06%) | $80.01 | $77.38 | 863.10 K | $6.00 B |
| 10/08/2025 | $79.61 | $79.24 (-0.46%) | $80.55 | $78.76 | 573.50 K | $6.14 B |
| 10/07/2025 | $80.86 | $79.54 (-1.63%) | $81.67 | $78.62 | 875.11 K | $6.16 B |
| 10/06/2025 | $81.20 | $81.03 (-0.21%) | $81.83 | $80.70 | 615.10 K | $6.28 B |
| 10/03/2025 | $81.43 | $81.51 (0.1%) | $81.73 | $80.72 | 759.87 K | $6.32 B |
| 10/02/2025 | $80.19 | $81.20 (1.26%) | $81.48 | $80.11 | 725.82 K | $6.29 B |
| 10/01/2025 | $79.63 | $80.35 (0.9%) | $80.83 | $79.54 | 704.50 K | $6.23 B |
| 09/30/2025 | $80.57 | $79.90 (-0.83%) | $80.85 | $79.41 | 739.21 K | $6.19 B |
| 09/29/2025 | $81.77 | $80.92 (-1.04%) | $81.77 | $80.29 | 779.95 K | $6.27 B |
| 09/26/2025 | $81.33 | $81.46 (0.16%) | $82.29 | $81.16 | 938.41 K | $6.31 B |
| 09/25/2025 | $82.05 | $80.96 (-1.33%) | $82.77 | $80.40 | 747.80 K | $6.27 B |
| 09/24/2025 | $82.98 | $82.42 (-0.67%) | $83.73 | $82.35 | 631.47 K | $6.39 B |
| 09/23/2025 | $82.30 | $82.59 (0.35%) | $83.26 | $81.97 | 723.70 K | $6.40 B |
| 09/22/2025 | $82.55 | $81.94 (-0.74%) | $82.77 | $81.92 | 692.53 K | $6.35 B |
| 09/19/2025 | $83.39 | $83.14 (-0.3%) | $83.42 | $82.05 | 1.45 M | $6.44 B |
| 09/18/2025 | $83.63 | $83.08 (-0.66%) | $84.21 | $82.60 | 769.22 K | $6.44 B |
| 09/17/2025 | $84.60 | $83.60 (-1.18%) | $84.96 | $82.57 | 1.13 M | $6.48 B |
| 09/16/2025 | $84.36 | $84.74 (0.45%) | $84.99 | $84.00 | 647.32 K | $6.57 B |
| 09/15/2025 | $85.75 | $84.12 (-1.9%) | $85.86 | $83.93 | 911.70 K | $6.52 B |
| 09/12/2025 | $88.31 | $85.81 (-2.83%) | $88.41 | $85.43 | 822.87 K | $6.65 B |
| 09/11/2025 | $84.22 | $88.46 (5.03%) | $88.48 | $83.61 | 1.44 M | $6.86 B |
| 09/10/2025 | $86.85 | $84.22 (-3.03%) | $87.45 | $84.16 | 1.25 M | $6.53 B |
| 09/09/2025 | $87.98 | $87.32 (-0.75%) | $87.98 | $86.87 | 695.60 K | $6.77 B |
| 09/08/2025 | $86.21 | $87.90 (1.96%) | $87.98 | $85.20 | 843.12 K | $6.81 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.
