Whitbread plc (WTBDY)
OTCMKTS
· Delayed Price · Currency is USD
9.44
-0.20 (-2.07%)
Jun 13, 2025, 12:00 PM EDT
Whitbread Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 9.87 | 9.87 | 9.77 | 9.77 | 9.77 | -1.21% | 4,828 |
| Jun 10, 2025 | 9.72 | 9.89 | 9.71 | 9.89 | 9.89 | 2.91% | 2,751 |
| Jun 9, 2025 | 9.60 | 9.93 | 9.60 | 9.61 | 9.61 | -1.13% | 2,957 |
| Jun 6, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1.36% | 481 |
| Jun 5, 2025 | 9.89 | 9.89 | 9.59 | 9.59 | 9.59 | -3.08% | 1,494 |
| Jun 4, 2025 | 9.84 | 9.90 | 9.83 | 9.90 | 9.90 | 0.66% | 3,279 |
| Jun 3, 2025 | 9.70 | 9.83 | 9.68 | 9.83 | 9.83 | 0.77% | 47,883 |
| Jun 2, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.86% | 404 |
| May 30, 2025 | 9.79 | 9.84 | 9.78 | 9.84 | 9.84 | 1.57% | 2,586 |
| May 29, 2025 | 9.65 | 9.81 | 9.65 | 9.69 | 9.69 | 1.28% | 9,477 |
| May 28, 2025 | 9.49 | 9.57 | 9.49 | 9.57 | 9.57 | -2.29% | 650 |
| May 27, 2025 | 9.56 | 9.79 | 9.56 | 9.79 | 9.79 | 2.73% | 1,457 |
| May 23, 2025 | 9.34 | 9.53 | 9.34 | 9.53 | 9.53 | -0.83% | 791 |
| May 22, 2025 | 9.60 | 9.72 | 9.59 | 9.61 | 9.41 | 0.21% | 2,587 |
| May 21, 2025 | 9.65 | 9.79 | 9.59 | 9.59 | 9.39 | -1.34% | 1,721 |
| May 20, 2025 | 9.66 | 9.76 | 9.60 | 9.72 | 9.52 | 2.32% | 6,590 |
| May 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.30 | - | 350 |
| May 16, 2025 | 9.26 | 9.51 | 9.26 | 9.50 | 9.30 | 0.53% | 2,124 |
| May 15, 2025 | 9.39 | 9.45 | 9.33 | 9.45 | 9.26 | -0.42% | 1,284 |
| May 14, 2025 | 9.55 | 9.55 | 9.47 | 9.49 | 9.29 | -0.63% | 1,501 |
| May 13, 2025 | 9.47 | 9.65 | 9.45 | 9.55 | 9.35 | 0.10% | 28,615 |
| May 12, 2025 | 9.35 | 9.55 | 9.35 | 9.54 | 9.34 | 1.49% | 9,753 |
| May 9, 2025 | 9.32 | 9.44 | 9.22 | 9.40 | 9.21 | -1.47% | 11,000 |
| May 8, 2025 | 9.44 | 9.57 | 9.42 | 9.54 | 9.34 | 3.92% | 3,302 |
| May 7, 2025 | 9.12 | 9.36 | 9.04 | 9.18 | 8.99 | -0.11% | 7,426 |
| May 6, 2025 | 9.10 | 9.36 | 9.00 | 9.19 | 9.00 | 2.11% | 6,829 |
| May 5, 2025 | 9.10 | 9.11 | 8.75 | 9.00 | 8.81 | -0.44% | 8,201 |
| May 2, 2025 | 9.04 | 9.21 | 9.03 | 9.04 | 8.85 | -1.42% | 8,990 |
| May 1, 2025 | 9.00 | 9.17 | 8.94 | 9.17 | 8.98 | 3.50% | 7,093 |
| Apr 30, 2025 | 8.63 | 8.86 | 8.60 | 8.86 | 8.68 | 2.19% | 12,920 |
| Apr 29, 2025 | 8.51 | 8.67 | 8.47 | 8.67 | 8.49 | 1.64% | 15,333 |
| Apr 28, 2025 | 8.56 | 8.69 | 8.44 | 8.53 | 8.35 | -0.23% | 9,375 |
| Apr 25, 2025 | 8.38 | 8.82 | 8.38 | 8.55 | 8.37 | -1.84% | 11,755 |
| Apr 24, 2025 | 8.46 | 8.71 | 8.46 | 8.71 | 8.53 | -0.46% | 26,914 |
| Apr 23, 2025 | 8.57 | 8.87 | 8.51 | 8.75 | 8.57 | 1.16% | 32,582 |
| Apr 22, 2025 | 8.66 | 8.66 | 8.37 | 8.65 | 8.47 | 5.23% | 31,790 |
| Apr 21, 2025 | 8.26 | 8.80 | 8.22 | 8.22 | 8.05 | -5.84% | 17,867 |
| Apr 17, 2025 | 8.48 | 8.73 | 8.46 | 8.73 | 8.55 | 3.68% | 29,850 |
| Apr 16, 2025 | 8.40 | 8.71 | 8.40 | 8.42 | 8.25 | -0.94% | 18,204 |
| Apr 15, 2025 | 8.39 | 8.52 | 8.37 | 8.50 | 8.32 | 0.59% | 51,498 |
| Apr 14, 2025 | 8.30 | 8.45 | 8.28 | 8.45 | 8.28 | 0.48% | 74,324 |
| Apr 11, 2025 | 8.21 | 8.44 | 8.16 | 8.41 | 8.24 | 3.96% | 63,467 |
| Apr 10, 2025 | 8.00 | 8.14 | 7.92 | 8.09 | 7.92 | -1.58% | 104,210 |
| Apr 9, 2025 | 7.68 | 8.60 | 7.58 | 8.22 | 8.05 | 6.20% | 84,046 |
| Apr 8, 2025 | 7.81 | 7.81 | 7.46 | 7.74 | 7.58 | 0.91% | 122,333 |
| Apr 7, 2025 | 7.87 | 7.87 | 7.41 | 7.67 | 7.51 | -1.45% | 91,606 |
| Apr 4, 2025 | 7.82 | 7.86 | 7.72 | 7.78 | 7.62 | -3.50% | 37,161 |
| Apr 3, 2025 | 8.08 | 8.08 | 8.00 | 8.07 | 7.90 | -0.43% | 42,841 |