Wyndham Hotels & Resorts ...

79.41
-2.95 (-3.58%)
At close: Apr 07, 2025, 3:59 PM
80.06
0.82%
After-hours: Apr 07, 2025, 08:00 PM EDT

Wyndham Hotels & Resorts Stock Price History

Date Open High Low Close Change % Change Volume
Apr 4, 2025 83.28 85.56 81.63 82.36 -4.00 -4.63% 1,254,706
Apr 3, 2025 87.73 88.84 86.07 86.36 -5.89 -6.38% 1,206,234
Apr 2, 2025 89.78 92.55 89.27 92.25 1.25 1.37% 724,300
Apr 1, 2025 90.31 91.86 89.49 91.00 0.49 0.54% 869,301
Mar 31, 2025 88.17 90.91 87.70 90.51 0.85 0.95% 786,841
Mar 28, 2025 91.56 92.32 89.01 89.66 -2.53 -2.74% 779,031
Mar 27, 2025 91.85 93.08 91.23 92.19 0.22 0.24% 1,075,000
Mar 26, 2025 92.39 93.56 91.66 91.97 -0.40 -0.43% 605,922
Mar 25, 2025 92.76 93.58 90.81 92.37 -0.26 -0.28% 1,293,000
Mar 24, 2025 92.77 93.57 91.60 92.63 1.99 2.20% 924,100
Mar 21, 2025 89.59 90.82 86.83 90.64 -0.50 -0.55% 1,412,765
Mar 20, 2025 90.07 91.98 90.07 91.14 -0.04 -0.04% 898,825
Mar 19, 2025 89.95 91.68 89.95 91.18 1.59 1.77% 709,917
Mar 18, 2025 91.21 91.36 89.20 89.59 -2.56 -2.78% 925,242
Mar 17, 2025 89.86 92.36 89.31 92.15 2.14 2.38% 1,159,623
Mar 14, 2025 88.47 90.47 88.47 90.01 2.29 2.61% 1,192,200
Mar 13, 2025 91.31 91.40 87.34 87.72 -3.64 -3.98% 1,188,300
Mar 12, 2025 92.42 93.01 89.31 91.36 0.07 0.08% 1,408,700
Mar 11, 2025 93.53 93.89 90.20 91.29 -2.24 -2.39% 1,515,426
Mar 10, 2025 97.10 97.78 92.61 93.53 -5.02 -5.09% 2,977,636
Mar 7, 2025 100.25 100.74 95.81 98.55 -1.86 -1.85% 2,076,300
Mar 6, 2025 103.94 104.62 99.19 100.41 -4.86 -4.62% 1,571,116
Mar 5, 2025 104.26 105.69 103.67 105.27 0.90 0.86% 752,200
Mar 4, 2025 105.25 106.38 103.32 104.37 -1.84 -1.73% 1,017,200
Mar 3, 2025 108.59 109.63 105.55 106.21 -2.12 -1.96% 900,544
Feb 28, 2025 108.10 108.78 106.62 108.33 0.23 0.21% 758,000
Feb 27, 2025 108.55 109.88 107.53 108.10 0.60 0.56% 1,033,541
Feb 26, 2025 106.65 108.93 106.08 107.50 1.22 1.15% 705,800
Feb 25, 2025 107.22 107.47 104.89 106.28 -0.86 -0.80% 1,030,022
Feb 24, 2025 109.47 110.01 106.77 107.14 -1.69 -1.55% 873,400
Feb 21, 2025 112.62 113.07 107.40 108.83 -3.08 -2.75% 1,095,842
Feb 20, 2025 111.99 112.34 110.02 111.91 0.14 0.13% 666,240
Feb 19, 2025 110.77 111.99 109.89 111.77 0.38 0.34% 704,900
Feb 18, 2025 109.23 112.16 109.23 111.39 2.07 1.89% 833,300
Feb 14, 2025 110.15 110.94 108.16 109.32 2.00 1.86% 1,245,200
Feb 13, 2025 109.20 110.58 105.65 107.32 -1.78 -1.63% 1,342,524
Feb 12, 2025 106.79 109.14 106.63 109.10 1.65 1.54% 1,079,009
Feb 11, 2025 106.46 108.02 106.35 107.45 -0.13 -0.12% 833,400
Feb 10, 2025 108.57 108.90 106.29 107.58 -0.83 -0.77% 730,635
Feb 7, 2025 108.00 109.09 106.99 108.41 0.83 0.77% 1,039,718
Feb 6, 2025 105.76 108.88 105.76 107.58 1.52 1.43% 937,434
Feb 5, 2025 106.55 106.55 104.89 106.06 0.03 0.03% 333,523
Feb 4, 2025 105.66 107.18 105.27 106.03 0.00 0.00% 568,100
Feb 3, 2025 103.08 106.92 102.81 106.03 1.01 0.96% 774,205
Jan 31, 2025 105.11 105.29 104.51 105.02 0.59 0.56% 650,600
Jan 30, 2025 104.87 105.51 103.83 104.43 0.10 0.10% 843,742
Jan 29, 2025 105.00 105.00 103.19 104.33 -0.96 -0.91% 701,800
Jan 28, 2025 104.74 106.28 104.44 105.29 0.82 0.78% 1,250,600
Jan 27, 2025 104.37 105.67 103.44 104.47 -0.35 -0.33% 555,749
Jan 24, 2025 105.34 105.83 104.06 104.82 -0.69 -0.65% 492,442