Whitbread plc (WTBDY)
OTCMKTS · Delayed Price · Currency is USD
10.84
+0.31 (2.96%)
Aug 22, 2025, 4:00 PM EDT
Whitbread Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 2.96% | 369 |
| Aug 21, 2025 | 10.60 | 10.60 | 10.53 | 10.53 | 10.53 | 1.25% | 3,662 |
| Aug 20, 2025 | 10.48 | 10.48 | 10.40 | 10.40 | 10.40 | -0.86% | 3,852 |
| Aug 19, 2025 | 10.49 | 10.51 | 10.47 | 10.49 | 10.49 | 0.10% | 1,608 |
| Aug 18, 2025 | 10.48 | 10.49 | 10.45 | 10.48 | 10.48 | -0.10% | 7,929 |
| Aug 15, 2025 | 10.53 | 10.53 | 10.49 | 10.49 | 10.49 | 0.87% | 869 |
| Aug 14, 2025 | 10.34 | 10.40 | 10.34 | 10.40 | 10.40 | 0.10% | 6,372 |
| Aug 13, 2025 | 10.39 | 10.39 | 10.38 | 10.39 | 10.39 | 1.17% | 9,012 |
| Aug 12, 2025 | 10.21 | 10.27 | 10.21 | 10.27 | 10.27 | 1.78% | 10,895 |
| Aug 11, 2025 | 10.16 | 10.16 | 10.09 | 10.09 | 10.09 | -1.56% | 4,113 |
| Aug 8, 2025 | 10.22 | 10.25 | 10.19 | 10.25 | 10.25 | 0.24% | 5,164 |
| Aug 7, 2025 | 10.26 | 10.27 | 10.22 | 10.23 | 10.23 | 0.94% | 15,065 |
| Aug 6, 2025 | 10.10 | 10.14 | 10.10 | 10.13 | 10.13 | 1.55% | 964 |
| Aug 5, 2025 | 9.96 | 9.98 | 9.95 | 9.98 | 9.98 | 0.10% | 3,374 |
| Aug 4, 2025 | 9.96 | 9.98 | 9.95 | 9.97 | 9.97 | 0.30% | 8,232 |
| Aug 1, 2025 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | -1.24% | 1,036 |
| Jul 31, 2025 | 10.07 | 10.10 | 10.05 | 10.06 | 10.06 | -3.08% | 6,336 |
| Jul 30, 2025 | 10.42 | 10.42 | 10.38 | 10.38 | 10.38 | -0.04% | 863 |
| Jul 29, 2025 | 10.40 | 10.40 | 10.38 | 10.38 | 10.38 | -5.00% | 5,437 |
| Jul 28, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 111 |
| Jul 25, 2025 | 10.86 | 10.93 | 10.84 | 10.93 | 10.93 | 0.32% | 2,274 |
| Jul 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 971 |
| Jul 23, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 300 |
| Jul 22, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 1.73% | 1,670 |
| Jul 21, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.37% | 1,270 |
| Jul 18, 2025 | 10.66 | 10.67 | 10.66 | 10.67 | 10.67 | 1.62% | 357 |
| Jul 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.54% | 430 |
| Jul 16, 2025 | 10.45 | 10.45 | 10.24 | 10.24 | 10.24 | -0.44% | 3,866 |
| Jul 15, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 212 |
| Jul 14, 2025 | 10.28 | 10.41 | 10.28 | 10.29 | 10.29 | 1.23% | 5,993 |
| Jul 11, 2025 | 10.15 | 10.18 | 10.15 | 10.16 | 10.16 | -2.21% | 5,537 |
| Jul 10, 2025 | 10.38 | 10.39 | 10.38 | 10.39 | 10.39 | 1.12% | 2,787 |
| Jul 9, 2025 | 10.27 | 10.32 | 10.27 | 10.28 | 10.28 | 2.39% | 1,183 |
| Jul 8, 2025 | 9.95 | 10.06 | 9.95 | 10.04 | 10.04 | -1.23% | 7,478 |
| Jul 7, 2025 | 10.09 | 10.16 | 10.04 | 10.16 | 10.16 | 0.59% | 987 |
| Jul 3, 2025 | 10.12 | 10.15 | 10.03 | 10.10 | 10.10 | 1.15% | 1,512 |
| Jul 2, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.63% | 4,342 |
| Jul 1, 2025 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | 4.10% | 807 |
| Jun 30, 2025 | 9.64 | 9.75 | 9.64 | 9.75 | 9.75 | -0.36% | 1,446 |
| Jun 27, 2025 | 9.67 | 9.79 | 9.67 | 9.79 | 9.79 | 2.25% | 2,792 |
| Jun 26, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1.70% | 630 |
| Jun 25, 2025 | 9.36 | 9.41 | 9.36 | 9.41 | 9.41 | 0.11% | 3,536 |
| Jun 24, 2025 | 9.44 | 9.44 | 9.40 | 9.40 | 9.40 | 3.98% | 3,494 |
| Jun 23, 2025 | 9.19 | 9.19 | 9.04 | 9.04 | 9.04 | -4.84% | 4,504 |
| Jun 20, 2025 | 9.30 | 9.50 | 9.25 | 9.50 | 9.50 | 1.60% | 1,872 |
| Jun 18, 2025 | 9.30 | 9.42 | 9.30 | 9.35 | 9.35 | 0.65% | 5,363 |
| Jun 17, 2025 | 9.39 | 9.39 | 9.29 | 9.29 | 9.29 | -2.11% | 1,420 |
| Jun 16, 2025 | 9.64 | 9.64 | 9.49 | 9.49 | 9.49 | 0.96% | 5,084 |
| Jun 13, 2025 | 9.48 | 9.61 | 9.40 | 9.40 | 9.40 | -2.13% | 1,910 |
| Jun 12, 2025 | 9.67 | 9.67 | 9.61 | 9.61 | 9.61 | -1.69% | 944 |