Wyndham Hotels & Resorts, Inc. (LON:0YTR)
London · Delayed Price · Currency is GBP · Price in USD 83.03
-4.23 (-4.85%)
At close: Aug 1, 2025
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 84.21 | 84.21 | 83.03 | 83.03 | 83.03 | -4.85% | 70 |
| Jul 31, 2025 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | -2.90% | 14 |
| Jul 30, 2025 | 89.87 | 89.87 | 89.87 | 89.87 | 89.87 | -0.58% | 2 |
| Jul 29, 2025 | 90.39 | 90.39 | 90.39 | 90.39 | 90.39 | -2.20% | 1 |
| Jul 28, 2025 | 92.21 | 92.42 | 92.09 | 92.42 | 92.42 | 2.41% | 27 |
| Jul 25, 2025 | 92.21 | 92.21 | 89.14 | 90.24 | 90.24 | -0.28% | 62 |
| Jul 24, 2025 | 90.85 | 91.57 | 88.36 | 90.49 | 90.49 | 4.07% | 404 |
| Jul 23, 2025 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 0.46% | 7 |
| Jul 21, 2025 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | 0.67% | 501 |
| Jul 18, 2025 | 86.23 | 86.76 | 85.97 | 85.97 | 85.97 | 0.76% | 182 |
| Jul 17, 2025 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | -3.44% | 10 |
| Jul 16, 2025 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | -1.93% | - |
| Jul 15, 2025 | 90.10 | 90.58 | 90.10 | 90.10 | 90.10 | -0.27% | 1 |
| Jul 14, 2025 | 90.08 | 90.99 | 90.08 | 90.34 | 90.34 | 1.11% | 6 |
| Jul 11, 2025 | 89.18 | 89.35 | 88.93 | 89.35 | 89.35 | 0.39% | 6 |
| Jul 10, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 5.04% | 6 |
| Jul 9, 2025 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | 0.26% | 6 |
| Jul 8, 2025 | 84.78 | 84.78 | 84.51 | 84.51 | 84.51 | -0.63% | 41 |
| Jul 7, 2025 | 84.55 | 85.05 | 84.00 | 85.05 | 85.05 | 0.77% | 112 |
| Jul 3, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 1.90% | 10 |
| Jul 1, 2025 | 81.07 | 82.83 | 81.07 | 82.83 | 82.83 | 2.82% | 14 |
| Jun 26, 2025 | 80.05 | 80.56 | 80.05 | 80.56 | 80.56 | 1.11% | 7 |
| Jun 25, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | -1.35% | 6 |
| Jun 24, 2025 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | 0.99% | 1 |
| Jun 23, 2025 | 79.87 | 79.98 | 79.87 | 79.98 | 79.98 | 1.39% | 44 |
| Jun 20, 2025 | 80.25 | 80.25 | 78.82 | 78.88 | 78.88 | -2.01% | 20 |
| Jun 18, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.56% | 4 |
| Jun 16, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 0.06% | 4 |
| Jun 13, 2025 | 80.32 | 80.89 | 79.34 | 80.00 | 80.00 | -3.19% | 42 |
| Jun 12, 2025 | 82.12 | 82.64 | 82.12 | 82.64 | 82.23 | -1.55% | 15 |
| Jun 11, 2025 | 83.94 | 83.94 | 83.94 | 83.94 | 83.52 | -0.10% | 9 |
| Jun 10, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 83.61 | 0.71% | 10 |
| Jun 9, 2025 | 83.93 | 83.93 | 83.21 | 83.44 | 83.02 | 1.87% | 81 |
| Jun 5, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.49 | -0.29% | 6 |
| Jun 4, 2025 | 82.14 | 82.96 | 82.14 | 82.14 | 81.73 | -1.78% | 7 |
| Jun 3, 2025 | 82.99 | 83.63 | 82.99 | 83.63 | 83.22 | 1.28% | 252 |
| Jun 2, 2025 | 83.80 | 83.80 | 81.63 | 82.57 | 82.16 | -5.48% | 15 |
| May 28, 2025 | 87.36 | 87.36 | 87.11 | 87.36 | 86.93 | 2.02% | 11 |
| May 27, 2025 | 85.63 | 86.25 | 85.63 | 85.63 | 85.20 | 1.65% | 3 |
| May 23, 2025 | 83.00 | 84.24 | 83.00 | 84.24 | 83.82 | -2.42% | 29 |
| May 21, 2025 | 86.32 | 86.32 | 86.32 | 86.32 | 85.89 | -2.34% | 72 |
| May 19, 2025 | 87.98 | 88.39 | 87.41 | 88.39 | 87.95 | 0.51% | 43 |
| May 16, 2025 | 87.94 | 87.94 | 87.94 | 87.94 | 87.50 | 1.89% | 4 |
| May 15, 2025 | 87.14 | 87.14 | 86.31 | 86.31 | 85.88 | -2.23% | 128 |
| May 14, 2025 | 88.27 | 88.27 | 88.27 | 88.27 | 87.83 | -0.76% | 56 |
| May 12, 2025 | 88.95 | 88.95 | 88.95 | 88.95 | 88.51 | 6.20% | 3 |
| May 1, 2025 | 83.90 | 83.90 | 83.76 | 83.76 | 83.34 | -0.55% | 66 |
| Apr 30, 2025 | 83.81 | 84.22 | 83.81 | 84.22 | 83.80 | -0.70% | 17 |
| Apr 24, 2025 | 81.33 | 84.81 | 81.33 | 84.81 | 84.39 | 5.13% | 40 |
| Apr 22, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | 80.27 | -1.85% | 50 |