Wyndham Hotels & Resorts, Inc. (LON:0YTR)
London · Delayed Price · Currency is GBP · Price in USD 75.10
-1.96 (-2.54%)
At close: Oct 14, 2025
Wyndham Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | 5.63% | 15 |
| Oct 14, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -2.54% | 3 |
| Oct 13, 2025 | 76.65 | 77.06 | 76.10 | 77.06 | 77.06 | 0.89% | 1 |
| Oct 10, 2025 | 77.49 | 77.49 | 76.38 | 76.38 | 76.38 | -1.48% | 53 |
| Oct 9, 2025 | 80.62 | 80.62 | 77.53 | 77.53 | 77.53 | -2.53% | 40 |
| Oct 8, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | 0.58% | 4 |
| Oct 7, 2025 | 81.67 | 81.67 | 78.97 | 79.08 | 79.08 | -3.09% | 92 |
| Oct 6, 2025 | 81.01 | 81.60 | 81.01 | 81.60 | 81.60 | 1.00% | 3 |
| Oct 3, 2025 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | 0.38% | 3 |
| Oct 1, 2025 | 80.34 | 80.49 | 80.11 | 80.49 | 80.49 | 0.99% | 41 |
| Sep 30, 2025 | 80.87 | 80.87 | 79.69 | 79.69 | 79.69 | -0.98% | 57 |
| Sep 29, 2025 | 82.43 | 82.43 | 80.48 | 80.48 | 80.48 | -1.53% | 77 |
| Sep 26, 2025 | 81.73 | 81.73 | 81.67 | 81.73 | 81.73 | -1.75% | 6 |
| Sep 24, 2025 | 83.19 | 83.29 | 83.19 | 83.19 | 83.19 | 0.89% | 11 |
| Sep 22, 2025 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | 0.35% | 750 |
| Sep 19, 2025 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | -2.16% | 1 |
| Sep 18, 2025 | 83.96 | 83.98 | 83.62 | 83.98 | 83.98 | 0.20% | 24 |
| Sep 17, 2025 | 84.60 | 84.76 | 83.81 | 83.81 | 83.81 | -0.48% | 26 |
| Sep 16, 2025 | 84.49 | 84.68 | 84.22 | 84.22 | 84.22 | -0.72% | 29 |
| Sep 15, 2025 | 85.75 | 86.35 | 84.83 | 84.83 | 84.83 | -1.69% | 117 |
| Sep 12, 2025 | 88.31 | 88.86 | 86.29 | 86.29 | 85.88 | -1.07% | 113 |
| Sep 10, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 86.81 | -0.19% | 52 |
| Sep 9, 2025 | 87.57 | 87.57 | 87.39 | 87.39 | 86.98 | 1.16% | 95 |
| Sep 8, 2025 | 86.17 | 86.60 | 85.95 | 86.39 | 85.98 | 0.57% | 15 |
| Sep 4, 2025 | 86.50 | 86.50 | 85.42 | 85.90 | 85.49 | -0.06% | 21 |
| Sep 2, 2025 | 85.25 | 85.96 | 85.25 | 85.96 | 85.55 | -0.54% | 80 |
| Aug 29, 2025 | 86.42 | 86.42 | 86.42 | 86.42 | 86.01 | -1.91% | 1 |
| Aug 27, 2025 | 88.32 | 88.32 | 88.10 | 88.10 | 87.68 | -0.11% | 1 |
| Aug 25, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 87.78 | -1.01% | - |
| Aug 22, 2025 | 85.57 | 89.75 | 85.57 | 89.10 | 88.68 | 4.22% | 7 |
| Aug 21, 2025 | 85.49 | 85.49 | 85.49 | 85.49 | 85.08 | -1.24% | 4 |
| Aug 20, 2025 | 87.60 | 87.60 | 86.56 | 86.56 | 86.15 | -1.97% | 10 |
| Aug 18, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 87.88 | -0.29% | 12 |
| Aug 15, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 88.14 | -0.46% | 7 |
| Aug 14, 2025 | 88.97 | 88.97 | 88.97 | 88.97 | 88.55 | -0.46% | 20 |
| Aug 13, 2025 | 89.38 | 89.38 | 88.12 | 89.38 | 88.95 | 4.79% | 31 |
| Aug 12, 2025 | 83.10 | 85.29 | 83.10 | 85.29 | 84.89 | 1.06% | 15 |
| Aug 11, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.00 | 0.81% | 5 |
| Aug 8, 2025 | 83.72 | 84.10 | 82.93 | 83.72 | 83.32 | -0.99% | 7 |
| Aug 7, 2025 | 85.85 | 86.66 | 84.56 | 84.56 | 84.16 | -0.55% | 20 |
| Aug 6, 2025 | 85.74 | 85.98 | 84.45 | 85.03 | 84.62 | 0.20% | 30 |
| Aug 5, 2025 | 84.86 | 84.86 | 84.86 | 84.86 | 84.46 | 1.04% | 20 |
| Aug 4, 2025 | 83.99 | 83.99 | 83.99 | 83.99 | 83.59 | 1.16% | 2 |
| Aug 1, 2025 | 84.21 | 84.21 | 83.03 | 83.03 | 82.64 | -4.85% | 70 |
| Jul 31, 2025 | 87.26 | 87.26 | 87.26 | 87.26 | 86.85 | -2.90% | 14 |
| Jul 30, 2025 | 89.87 | 89.87 | 89.87 | 89.87 | 89.44 | -0.58% | 2 |
| Jul 29, 2025 | 90.39 | 90.39 | 90.39 | 90.39 | 89.96 | -2.20% | 1 |
| Jul 28, 2025 | 92.21 | 92.42 | 92.09 | 92.42 | 91.98 | 2.41% | 27 |
| Jul 25, 2025 | 92.21 | 92.21 | 89.14 | 90.24 | 89.82 | -0.28% | 62 |
| Jul 24, 2025 | 90.85 | 91.57 | 88.36 | 90.49 | 90.06 | 4.07% | 404 |