WH Smith PLC (WHTPF)
OTCMKTS · Delayed Price · Currency is USD
9.05
0.00 (0.00%)
Oct 8, 2025, 8:00 PM EDT
WH Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Oct 8, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Oct 7, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Oct 6, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Oct 3, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Oct 2, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Oct 1, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Sep 30, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Sep 29, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Sep 26, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Sep 25, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Sep 24, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 110 |
| Sep 23, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Sep 22, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Sep 19, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Sep 18, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Sep 17, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Sep 16, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Sep 15, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Sep 12, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Sep 11, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Sep 10, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Sep 9, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Sep 8, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Sep 5, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -8.03% | 1,000 |
| Sep 4, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | - |
| Sep 3, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | - |
| Sep 2, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | 1 |
| Aug 29, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 3.58% | 200 |
| Aug 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 10.47% | 100 |
| Aug 27, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 8,100 |
| Aug 26, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Aug 25, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Aug 22, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Aug 21, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -39.18% | 58,690 |
| Aug 20, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - | - |
| Aug 19, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - | - |
| Aug 18, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - | - |
| Aug 15, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - | - |
| Aug 14, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - | - |
| Aug 13, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - | - |
| Aug 12, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - | - |
| Aug 11, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - | - |
| Aug 8, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - | - |
| Aug 7, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - | - |
| Aug 6, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - | - |
| Aug 5, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - | - |
| Aug 4, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - | - |
| Aug 1, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - | - |
| Jul 31, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - | - |