Whitbread plc (WTBCF)
OTCMKTS · Delayed Price · Currency is USD
42.83
0.00 (0.00%)
Jul 17, 2025, 4:00 PM EDT
Whitbread Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - | - |
| Jul 17, 2025 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - | - |
| Jul 16, 2025 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - | - |
| Jul 15, 2025 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - | 76 |
| Jul 14, 2025 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | 1.44% | 250 |
| Jul 11, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | 8.32% | 155 |
| Jul 10, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - | - |
| Jul 9, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - | 225 |
| Jul 8, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - | - |
| Jul 7, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - | 21 |
| Jul 3, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -3.76% | 179 |
| Jul 2, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - | - |
| Jul 1, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - | 104 |
| Jun 30, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - | - |
| Jun 27, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - | - |
| Jun 26, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - | - |
| Jun 25, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - | 137 |
| Jun 24, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - | 70 |
| Jun 23, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - | - |
| Jun 20, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - | - |
| Jun 18, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - | - |
| Jun 17, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - | 15 |
| Jun 16, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - | 18 |
| Jun 13, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - | 5 |
| Jun 12, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - | - |
| Jun 11, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - | - |
| Jun 10, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - | - |
| Jun 9, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - | 593 |
| Jun 6, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - | - |
| Jun 5, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - | - |
| Jun 4, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - | - |
| Jun 3, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | 0.26% | 170 |
| Jun 2, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.90% | 436 |
| May 30, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - | - |
| May 29, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - | 60 |
| May 28, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - | - |
| May 27, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - | 12 |
| May 23, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - | 267 |
| May 22, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 38.85 | - | 108 |
| May 21, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 38.85 | - | - |
| May 20, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 38.85 | - | - |
| May 19, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 38.85 | 1.23% | 108 |
| May 16, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 38.38 | -0.60% | 101 |
| May 15, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 38.61 | - | - |
| May 14, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 38.61 | 9.68% | 126 |
| May 13, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.21 | - | - |
| May 12, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.21 | - | 79 |
| May 9, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.21 | 1.15% | 183 |
| May 8, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 34.81 | - | 4,303 |
| May 7, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 34.81 | - | - |