Whitbread plc (WTBCF)
OTCMKTS
· Delayed Price · Currency is USD
29.33
0.00 (0.00%)
Apr 22, 2025, 4:00 PM EDT
Whitbread Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - | - |
| Apr 22, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - | - |
| Apr 21, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - | - |
| Apr 17, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - | - |
| Apr 16, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - | - |
| Apr 15, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - | 28 |
| Apr 14, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - | 4 |
| Apr 11, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - | 2 |
| Apr 10, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - | - |
| Apr 9, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - | 2,532 |
| Apr 8, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - | 149 |
| Apr 7, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -13.20% | 461 |
| Apr 4, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - | 53 |
| Apr 3, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - | - |
| Apr 2, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - | 23 |
| Apr 1, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - | - |
| Mar 31, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - | - |
| Mar 28, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - | - |
| Mar 27, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - | 28 |
| Mar 26, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - | - |
| Mar 25, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - | 6 |
| Mar 24, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - | - |
| Mar 21, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - | - |
| Mar 20, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - | 76 |
| Mar 19, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - | - |
| Mar 18, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - | - |
| Mar 17, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - | - |
| Mar 14, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 10.00% | 107 |
| Mar 13, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - | - |
| Mar 12, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -12.40% | 1,819 |
| Mar 11, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - | - |
| Mar 10, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 1.53% | 351 |
| Mar 7, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - | - |
| Mar 6, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - | - |
| Mar 5, 2025 | 34.61 | 34.61 | 34.54 | 34.54 | 34.54 | -2.46% | 594 |
| Mar 4, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - | - |
| Mar 3, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.51% | 652 |
| Feb 28, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - | 1,880 |
| Feb 27, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - | 91 |
| Feb 26, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - | - |
| Feb 25, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - | - |
| Feb 24, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - | 11 |
| Feb 21, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - | - |
| Feb 20, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - | 5 |
| Feb 19, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - | 1 |
| Feb 18, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 2.57% | 522 |
| Feb 14, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - | 46 |
| Feb 13, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - | 37 |
| Feb 12, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - | - |
| Feb 11, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - | - |