Whitbread plc (WTBDY)
OTCMKTS
· Delayed Price · Currency is USD
9.27
-0.33 (-3.41%)
Nov 13, 2024, 10:08 AM EST
Whitbread Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 9.27 | 9.30 | 9.08 | 9.16 | 9.16 | -1.29% | 23,032 |
| Nov 14, 2024 | 9.47 | 9.47 | 9.28 | 9.28 | 9.28 | -0.43% | 17,489 |
| Nov 13, 2024 | 9.39 | 9.47 | 9.30 | 9.32 | 9.32 | -2.89% | 42,899 |
| Nov 12, 2024 | 9.67 | 9.67 | 9.51 | 9.60 | 9.60 | -1.47% | 7,978 |
| Nov 11, 2024 | 9.83 | 9.90 | 9.69 | 9.74 | 9.74 | -1.12% | 27,948 |
| Nov 8, 2024 | 9.70 | 9.98 | 9.70 | 9.85 | 9.85 | 0.41% | 40,317 |
| Nov 7, 2024 | 9.91 | 9.93 | 9.81 | 9.81 | 9.81 | - | 5,387 |
| Nov 6, 2024 | 10.21 | 10.21 | 9.81 | 9.81 | 9.81 | - | 5,498 |
| Nov 5, 2024 | 9.89 | 9.95 | 9.81 | 9.81 | 9.81 | -0.30% | 2,954 |
| Nov 4, 2024 | 9.97 | 10.00 | 9.84 | 9.84 | 9.84 | -1.01% | 25,773 |
| Nov 1, 2024 | 9.90 | 10.00 | 9.83 | 9.94 | 9.94 | 0.10% | 20,290 |
| Oct 31, 2024 | 9.96 | 10.19 | 9.75 | 9.93 | 9.82 | -4.98% | 274,952 |
| Oct 30, 2024 | 10.21 | 10.55 | 10.21 | 10.45 | 10.33 | -2.47% | 144,043 |
| Oct 29, 2024 | 10.77 | 10.77 | 10.40 | 10.72 | 10.60 | -1.24% | 868 |
| Oct 28, 2024 | 10.82 | 10.98 | 10.63 | 10.85 | 10.73 | 0.56% | 9,422 |
| Oct 25, 2024 | 10.95 | 11.06 | 10.79 | 10.79 | 10.67 | -0.37% | 6,582 |
| Oct 24, 2024 | 11.02 | 11.21 | 10.83 | 10.83 | 10.71 | -1.28% | 2,821 |
| Oct 23, 2024 | 11.00 | 11.21 | 10.72 | 10.97 | 10.85 | 0.73% | 2,690 |
| Oct 22, 2024 | 10.95 | 10.95 | 10.89 | 10.89 | 10.77 | - | 1,999 |
| Oct 21, 2024 | 10.98 | 11.12 | 10.69 | 10.89 | 10.77 | 1.49% | 2,094 |
| Oct 18, 2024 | 10.77 | 11.10 | 10.73 | 10.73 | 10.61 | -1.11% | 1,871 |
| Oct 17, 2024 | 11.10 | 11.10 | 10.60 | 10.85 | 10.73 | 0.84% | 4,083 |
| Oct 16, 2024 | 10.86 | 10.91 | 10.59 | 10.76 | 10.64 | 5.28% | 2,849 |
| Oct 15, 2024 | 10.40 | 10.61 | 10.19 | 10.22 | 10.11 | 0.39% | 1,471 |
| Oct 14, 2024 | 10.21 | 10.35 | 10.18 | 10.18 | 10.07 | -1.31% | 2,962 |
| Oct 11, 2024 | 10.30 | 10.48 | 10.09 | 10.32 | 10.20 | -2.13% | 3,022 |
| Oct 10, 2024 | 10.20 | 10.54 | 10.19 | 10.54 | 10.42 | 1.15% | 4,211 |
| Oct 9, 2024 | 10.86 | 10.86 | 10.42 | 10.42 | 10.30 | -2.53% | 750 |
| Oct 8, 2024 | 10.29 | 10.69 | 10.29 | 10.69 | 10.57 | 3.99% | 2,418 |
| Oct 7, 2024 | 10.42 | 10.63 | 10.27 | 10.28 | 10.16 | -1.06% | 1,373 |
| Oct 4, 2024 | 10.50 | 10.50 | 10.33 | 10.39 | 10.27 | 0.19% | 1,920 |
| Oct 3, 2024 | 10.64 | 10.64 | 10.37 | 10.37 | 10.25 | -2.03% | 1,512 |
| Oct 2, 2024 | 10.49 | 10.65 | 10.46 | 10.59 | 10.47 | -0.80% | 2,072 |
| Oct 1, 2024 | 10.68 | 10.68 | 10.60 | 10.67 | 10.55 | 0.58% | 1,437 |
| Sep 30, 2024 | 10.75 | 10.90 | 10.61 | 10.61 | 10.49 | -4.86% | 1,616 |
| Sep 27, 2024 | 10.88 | 11.15 | 10.88 | 11.15 | 11.03 | 2.48% | 1,053 |
| Sep 26, 2024 | 10.68 | 11.04 | 10.68 | 10.88 | 10.76 | 1.07% | 1,875 |
| Sep 25, 2024 | 10.82 | 10.82 | 10.76 | 10.77 | 10.64 | 0.51% | 5,006 |
| Sep 24, 2024 | 10.59 | 10.93 | 10.59 | 10.71 | 10.59 | 0.23% | 5,371 |
| Sep 23, 2024 | 10.62 | 10.69 | 10.62 | 10.69 | 10.57 | 1.76% | 2,096 |
| Sep 20, 2024 | 10.45 | 10.55 | 10.45 | 10.50 | 10.38 | -1.59% | 8,637 |
| Sep 19, 2024 | 10.69 | 10.86 | 10.65 | 10.67 | 10.55 | 2.45% | 3,598 |
| Sep 18, 2024 | 10.55 | 10.80 | 10.22 | 10.42 | 10.30 | 0.14% | 3,824 |
| Sep 17, 2024 | 10.41 | 10.69 | 10.39 | 10.40 | 10.28 | -0.07% | 2,621 |
| Sep 16, 2024 | 10.37 | 10.55 | 10.18 | 10.41 | 10.29 | 2.84% | 4,189 |
| Sep 13, 2024 | 10.34 | 10.34 | 10.11 | 10.12 | 10.01 | -1.56% | 24,497 |
| Sep 12, 2024 | 10.17 | 10.45 | 10.04 | 10.28 | 10.16 | -0.96% | 5,246 |
| Sep 11, 2024 | 10.11 | 10.38 | 10.02 | 10.38 | 10.26 | 1.76% | 6,397 |
| Sep 10, 2024 | 10.08 | 10.34 | 10.00 | 10.20 | 10.09 | - | 11,302 |
| Sep 9, 2024 | 10.14 | 10.36 | 10.01 | 10.20 | 10.09 | 2.72% | 8,326 |
| Sep 6, 2024 | 10.09 | 10.09 | 9.93 | 9.93 | 9.82 | -2.36% | 7,595 |
| Sep 5, 2024 | 9.94 | 10.24 | 9.94 | 10.17 | 10.06 | 4.31% | 31,623 |
| Sep 4, 2024 | 9.66 | 9.99 | 9.53 | 9.75 | 9.64 | -0.41% | 15,127 |
| Sep 3, 2024 | 9.61 | 9.90 | 9.61 | 9.79 | 9.68 | 1.87% | 10,758 |
| Aug 30, 2024 | 9.73 | 9.88 | 9.53 | 9.61 | 9.50 | -3.90% | 15,016 |
| Aug 29, 2024 | 9.88 | 10.00 | 9.71 | 10.00 | 9.89 | 4.71% | 18,887 |
| Aug 28, 2024 | 9.55 | 9.85 | 9.52 | 9.55 | 9.44 | -3.54% | 9,979 |
| Aug 27, 2024 | 9.78 | 10.00 | 9.72 | 9.90 | 9.79 | 2.59% | 23,068 |
| Aug 26, 2024 | 9.56 | 9.91 | 9.22 | 9.65 | 9.54 | 1.02% | 6,220 |
| Aug 23, 2024 | 9.61 | 9.77 | 9.40 | 9.55 | 9.45 | 1.30% | 12,138 |
| Aug 22, 2024 | 9.31 | 9.48 | 9.14 | 9.43 | 9.32 | 2.95% | 46,192 |
| Aug 21, 2024 | 9.25 | 9.43 | 9.09 | 9.16 | 9.06 | -1.51% | 8,180 |
| Aug 20, 2024 | 9.31 | 9.42 | 9.14 | 9.30 | 9.20 | -1.69% | 25,537 |
| Aug 19, 2024 | 9.31 | 9.49 | 9.31 | 9.46 | 9.35 | 1.61% | 17,339 |
| Aug 16, 2024 | 9.18 | 9.42 | 9.04 | 9.31 | 9.21 | 0.32% | 7,963 |
| Aug 15, 2024 | 9.28 | 9.50 | 9.19 | 9.28 | 9.18 | 1.81% | 22,239 |
| Aug 14, 2024 | 9.25 | 9.40 | 9.04 | 9.12 | 9.01 | -1.88% | 71,356 |
| Aug 13, 2024 | 9.10 | 9.29 | 9.01 | 9.29 | 9.19 | -0.11% | 31,525 |
| Aug 12, 2024 | 9.20 | 9.37 | 9.00 | 9.30 | 9.20 | -0.11% | 29,596 |
| Aug 9, 2024 | 9.20 | 9.50 | 9.06 | 9.31 | 9.21 | 2.65% | 31,013 |
| Aug 8, 2024 | 8.91 | 9.13 | 8.91 | 9.07 | 8.97 | 1.23% | 60,005 |
| Aug 7, 2024 | 9.10 | 9.32 | 8.96 | 8.96 | 8.86 | -0.99% | 42,367 |
| Aug 6, 2024 | 9.05 | 9.31 | 9.01 | 9.05 | 8.95 | -1.31% | 69,028 |
| Aug 5, 2024 | 9.10 | 9.18 | 9.05 | 9.17 | 9.07 | -0.86% | 65,278 |
| Aug 2, 2024 | 9.19 | 9.25 | 9.16 | 9.25 | 9.15 | -0.86% | 27,779 |
| Aug 1, 2024 | 9.59 | 9.59 | 9.33 | 9.33 | 9.23 | -2.00% | 16,079 |
| Jul 31, 2024 | 9.45 | 9.63 | 9.45 | 9.52 | 9.41 | 3.25% | 18,701 |
| Jul 30, 2024 | 9.37 | 9.50 | 9.19 | 9.22 | 9.12 | -1.71% | 26,921 |
| Jul 29, 2024 | 9.31 | 9.49 | 9.31 | 9.38 | 9.28 | -2.19% | 74,917 |
| Jul 26, 2024 | 9.42 | 9.59 | 9.41 | 9.59 | 9.48 | 2.02% | 21,426 |
| Jul 25, 2024 | 9.30 | 9.49 | 9.26 | 9.40 | 9.29 | -0.53% | 397,804 |
| Jul 24, 2024 | 9.44 | 9.47 | 9.31 | 9.45 | 9.34 | -0.94% | 21,091 |
| Jul 23, 2024 | 9.45 | 9.54 | 9.39 | 9.54 | 9.43 | - | 15,925 |
| Jul 22, 2024 | 9.41 | 9.54 | 9.39 | 9.54 | 9.43 | 0.53% | 21,735 |
| Jul 19, 2024 | 9.55 | 9.66 | 9.49 | 9.49 | 9.38 | -1.35% | 3,915 |
| Jul 18, 2024 | 9.65 | 9.75 | 9.50 | 9.62 | 9.51 | -1.94% | 16,669 |
| Jul 17, 2024 | 9.61 | 9.81 | 9.60 | 9.81 | 9.70 | 1.13% | 13,968 |
| Jul 16, 2024 | 9.55 | 9.70 | 9.55 | 9.70 | 9.59 | 0.41% | 147,185 |
| Jul 15, 2024 | 9.61 | 9.81 | 9.54 | 9.66 | 9.55 | 1.26% | 12,382 |
| Jul 12, 2024 | 9.62 | 9.82 | 9.54 | 9.54 | 9.43 | 0.74% | 75,458 |
| Jul 11, 2024 | 9.55 | 9.67 | 9.47 | 9.47 | 9.36 | -1.35% | 33,376 |
| Jul 10, 2024 | 9.51 | 9.61 | 9.48 | 9.60 | 9.49 | 1.05% | 57,806 |
| Jul 9, 2024 | 9.53 | 9.55 | 9.40 | 9.50 | 9.39 | -0.52% | 27,904 |
| Jul 8, 2024 | 9.57 | 9.64 | 9.35 | 9.55 | 9.44 | -0.42% | 25,717 |
| Jul 5, 2024 | 9.64 | 9.78 | 9.51 | 9.59 | 9.48 | -0.62% | 27,626 |
| Jul 3, 2024 | 9.68 | 9.68 | 9.56 | 9.65 | 9.54 | 1.15% | 12,035 |
| Jul 2, 2024 | 9.51 | 9.56 | 9.38 | 9.54 | 9.43 | -2.05% | 391,766 |
| Jul 1, 2024 | 9.74 | 9.74 | 9.50 | 9.74 | 9.63 | 2.20% | 32,300 |
| Jun 28, 2024 | 9.51 | 9.62 | 9.50 | 9.53 | 9.42 | -0.42% | 63,379 |
| Jun 27, 2024 | 9.50 | 9.57 | 9.34 | 9.57 | 9.46 | 1.22% | 25,416 |