Wyndham Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	102.77	103.93	102.48	103.25	103.25	0.38%	515,161
Jan 16, 2025	101.68	103.56	101.68	102.86	102.86	1.58%	735,535
Jan 15, 2025	102.90	103.71	101.07	101.26	101.26	-0.05%	615,843
Jan 14, 2025	101.36	102.59	100.88	101.31	101.31	0.34%	486,813
Jan 13, 2025	99.38	101.04	98.90	100.97	100.97	0.47%	920,652
Jan 10, 2025	98.88	101.61	98.50	100.50	100.50	1.52%	1,051,260
Jan 8, 2025	100.34	101.06	98.91	99.00	99.00	-1.32%	884,051
Jan 7, 2025	101.03	101.40	99.91	100.32	100.32	-0.47%	633,267
Jan 6, 2025	102.00	102.08	100.51	100.79	100.79	-0.10%	752,709
Jan 3, 2025	99.88	101.36	99.71	100.89	100.89	1.09%	413,215
Jan 2, 2025	101.78	102.30	99.68	99.80	99.80	-0.98%	566,088
Dec 31, 2024	101.28	101.62	100.65	100.79	100.79	0.16%	417,026
Dec 30, 2024	100.56	101.26	99.64	100.63	100.63	-1.04%	345,367
Dec 27, 2024	101.79	102.33	100.88	101.69	101.69	-0.25%	406,618
Dec 26, 2024	101.35	102.58	101.35	101.94	101.94	-0.04%	309,698
Dec 24, 2024	101.48	102.12	101.30	101.98	101.98	0.44%	179,145
Dec 23, 2024	100.37	101.97	100.37	101.53	101.53	1.24%	703,602
Dec 20, 2024	99.30	101.65	99.15	100.29	100.29	0.58%	1,906,911
Dec 19, 2024	99.28	100.87	98.91	99.71	99.71	1.29%	844,353
Dec 18, 2024	103.25	103.45	98.30	98.44	98.44	-4.70%	898,904
Dec 17, 2024	104.05	104.46	102.43	103.30	103.30	-1.46%	897,939
Dec 16, 2024	102.69	105.16	102.38	104.83	104.83	1.45%	754,099
Dec 13, 2024	103.76	103.97	102.85	103.33	103.33	-0.65%	762,722
Dec 12, 2024	103.70	105.12	103.56	104.01	103.63	0.14%	712,531
Dec 11, 2024	102.00	104.82	101.89	103.86	103.48	2.39%	962,571
Dec 10, 2024	101.42	102.87	99.35	101.44	101.07	0.26%	751,501
Dec 9, 2024	101.90	102.30	100.75	101.18	100.81	-0.70%	967,071
Dec 6, 2024	102.51	103.17	101.22	101.89	101.52	0.01%	631,529
Dec 5, 2024	100.77	102.24	100.63	101.88	101.51	0.83%	674,715
Dec 4, 2024	97.30	101.35	97.30	101.04	100.67	3.31%	825,798
Dec 3, 2024	97.95	98.23	97.46	97.80	97.44	-0.19%	420,962
Dec 2, 2024	97.74	98.22	97.28	97.99	97.63	-0.19%	560,453
Nov 29, 2024	97.86	99.11	97.41	98.18	97.82	0.58%	448,219
Nov 27, 2024	98.04	98.83	97.15	97.61	97.25	-0.43%	1,081,490
Nov 26, 2024	98.39	98.80	97.64	98.03	97.67	0.35%	728,196
Nov 25, 2024	97.40	98.57	97.18	97.69	97.33	1.03%	743,074
Nov 22, 2024	96.61	97.31	96.10	96.69	96.34	0.31%	520,376
Nov 21, 2024	94.93	97.19	94.44	96.39	96.04	1.78%	563,318
Nov 20, 2024	94.54	94.93	93.89	94.70	94.35	0.18%	505,405
Nov 19, 2024	94.85	95.17	93.99	94.53	94.18	-0.99%	567,061
Nov 18, 2024	95.93	96.17	95.29	95.48	95.13	-1.35%	499,684
Nov 15, 2024	97.11	97.29	95.97	96.79	96.44	0.10%	682,397
Nov 14, 2024	97.66	97.66	96.29	96.69	96.34	-0.47%	667,036
Nov 13, 2024	97.58	98.32	97.12	97.15	96.79	-1.44%	966,157
Nov 12, 2024	97.62	98.73	97.24	98.57	98.21	1.49%	896,098
Nov 11, 2024	96.88	97.64	96.07	97.12	96.76	1.25%	874,059
Nov 8, 2024	94.85	96.13	94.85	95.92	95.57	0.88%	686,455
Nov 7, 2024	94.82	95.66	94.43	95.08	94.73	-0.37%	801,972
Nov 6, 2024	92.59	95.63	92.38	95.43	95.08	6.98%	1,245,809
Nov 5, 2024	88.62	89.59	88.02	89.20	88.87	0.50%	696,873
Nov 4, 2024	88.48	89.77	88.12	88.76	88.44	0.84%	959,531
Nov 1, 2024	88.42	88.52	87.56	88.02	87.70	-0.34%	600,685
Oct 31, 2024	88.96	89.67	88.18	88.32	88.00	-0.71%	619,892
Oct 30, 2024	89.14	89.80	88.14	88.95	88.62	-0.36%	629,325
Oct 29, 2024	89.50	89.67	88.25	89.27	88.94	-	822,641
Oct 28, 2024	90.43	90.89	88.95	89.27	88.94	-1.50%	1,125,003
Oct 25, 2024	89.99	91.93	89.77	90.63	90.30	0.68%	1,355,767
Oct 24, 2024	85.88	90.29	85.82	90.02	89.69	10.56%	2,088,125
Oct 23, 2024	83.03	83.17	80.85	81.42	81.12	-2.35%	1,330,509
Oct 22, 2024	83.06	83.38	82.33	83.38	83.07	0.83%	1,355,899
Oct 21, 2024	82.09	82.84	81.87	82.69	82.39	-0.04%	1,103,973
Oct 18, 2024	82.82	83.14	82.24	82.72	82.42	-	1,031,628
Oct 17, 2024	81.95	82.77	81.69	82.72	82.42	0.94%	719,650
Oct 16, 2024	81.76	82.26	81.33	81.95	81.65	0.84%	532,220
Oct 15, 2024	81.34	82.71	81.04	81.27	80.97	-0.06%	841,728
Oct 14, 2024	81.79	82.17	80.87	81.32	81.02	-0.55%	906,375
Oct 11, 2024	79.87	82.02	79.87	81.77	81.47	2.76%	873,667
Oct 10, 2024	79.00	80.30	79.00	79.57	79.28	0.39%	821,435
Oct 9, 2024	78.14	79.75	78.14	79.26	78.97	1.59%	625,303
Oct 8, 2024	77.52	78.67	76.81	78.02	77.73	1.08%	686,849
Oct 7, 2024	78.92	79.43	76.97	77.19	76.91	-2.11%	516,180
Oct 4, 2024	78.65	79.03	78.06	78.85	78.56	1.30%	391,617
Oct 3, 2024	77.65	78.09	77.05	77.84	77.56	-0.89%	457,359
Oct 2, 2024	77.41	78.86	77.15	78.54	78.25	0.81%	439,586
Oct 1, 2024	78.55	78.89	77.41	77.91	77.63	-0.29%	485,966
Sep 30, 2024	80.43	80.64	77.66	78.14	77.85	-3.28%	990,192
Sep 27, 2024	81.19	81.65	80.69	80.79	80.49	-	903,310
Sep 26, 2024	79.00	81.02	78.60	80.79	80.49	2.63%	692,013
Sep 25, 2024	80.32	80.48	78.67	78.72	78.43	-1.91%	456,725
Sep 24, 2024	79.63	80.31	79.60	80.25	79.96	1.13%	426,572
Sep 23, 2024	79.62	79.92	78.67	79.35	79.06	-0.06%	514,226
Sep 20, 2024	79.93	80.27	79.16	79.40	79.11	-0.89%	1,766,574
Sep 19, 2024	79.84	80.11	79.12	80.11	79.82	1.61%	587,981
Sep 18, 2024	79.01	79.64	78.21	78.84	78.55	0.73%	663,991
Sep 17, 2024	78.31	78.60	77.76	78.27	77.98	0.45%	531,865
Sep 16, 2024	78.26	78.79	77.32	77.92	77.63	-0.23%	542,574
Sep 13, 2024	77.82	79.05	77.62	78.10	77.81	0.45%	532,638
Sep 12, 2024	77.71	78.43	77.39	77.75	77.09	0.53%	469,343
Sep 11, 2024	76.25	77.56	75.91	77.34	76.68	0.74%	528,296
Sep 10, 2024	77.69	77.84	76.24	76.77	76.12	-1.15%	513,996
Sep 9, 2024	77.51	78.20	77.24	77.66	77.00	0.35%	600,358
Sep 6, 2024	77.49	77.90	77.19	77.39	76.73	0.44%	518,168
Sep 5, 2024	77.45	77.67	76.66	77.05	76.40	-0.26%	355,155
Sep 4, 2024	77.73	78.38	77.04	77.25	76.59	-0.94%	388,841
Sep 3, 2024	78.56	78.91	77.70	77.98	77.32	-0.91%	541,371
Aug 30, 2024	77.55	78.82	77.45	78.70	78.03	2.02%	807,925
Aug 29, 2024	77.25	77.64	76.57	77.14	76.49	0.84%	494,943
Aug 28, 2024	76.81	77.28	76.44	76.50	75.85	-0.70%	362,339
Aug 27, 2024	76.80	77.46	76.19	77.04	76.39	0.43%	375,137
Aug 26, 2024	78.16	78.60	76.52	76.71	76.06	-1.15%	536,389