Wyndham Hotels & Resorts, Inc. (LON:0YTR)
London · Delayed Price · Currency is GBP · Price in USD 86.29
-0.94 (-1.07%)
At close: Sep 12, 2025
Wyndham Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 88.31 | 88.86 | 86.29 | 86.29 | 86.29 | -1.07% | 113 |
| Sep 10, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | -0.19% | 52 |
| Sep 9, 2025 | 87.57 | 87.57 | 87.39 | 87.39 | 87.39 | 1.16% | 95 |
| Sep 8, 2025 | 86.17 | 86.60 | 85.95 | 86.39 | 86.39 | 0.57% | 15 |
| Sep 4, 2025 | 86.50 | 86.50 | 85.42 | 85.90 | 85.90 | -0.06% | 21 |
| Sep 2, 2025 | 85.25 | 85.96 | 85.25 | 85.96 | 85.96 | -0.54% | 80 |
| Aug 29, 2025 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | -1.91% | 1 |
| Aug 27, 2025 | 88.32 | 88.32 | 88.10 | 88.10 | 88.10 | -0.11% | 1 |
| Aug 25, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -1.01% | - |
| Aug 22, 2025 | 85.57 | 89.75 | 85.57 | 89.10 | 89.10 | 4.22% | 7 |
| Aug 21, 2025 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | -1.24% | 4 |
| Aug 20, 2025 | 87.60 | 87.60 | 86.56 | 86.56 | 86.56 | -1.97% | 10 |
| Aug 18, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | -0.29% | 12 |
| Aug 15, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | -0.46% | 7 |
| Aug 14, 2025 | 88.97 | 88.97 | 88.97 | 88.97 | 88.97 | -0.46% | 20 |
| Aug 13, 2025 | 89.38 | 89.38 | 88.12 | 89.38 | 89.38 | 4.79% | 31 |
| Aug 12, 2025 | 83.10 | 85.29 | 83.10 | 85.29 | 85.29 | 1.06% | 15 |
| Aug 11, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 0.81% | 5 |
| Aug 8, 2025 | 83.72 | 84.10 | 82.93 | 83.72 | 83.72 | -0.99% | 7 |
| Aug 7, 2025 | 85.85 | 86.66 | 84.56 | 84.56 | 84.56 | -0.55% | 20 |
| Aug 6, 2025 | 85.74 | 85.98 | 84.45 | 85.03 | 85.03 | 0.20% | 30 |
| Aug 5, 2025 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | 1.04% | 20 |
| Aug 4, 2025 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | 1.16% | 2 |
| 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 |