Whitbread plc (WTBDY)
OTCMKTS · Delayed Price · Currency is USD
7.43
-0.19 (-2.49%)
Mar 27, 2026, 2:21 PM EST
WTBDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.55 | 7.59 | 7.42 | 7.42 | 7.42 | -2.62% | 67,671 |
| Mar 26, 2026 | 7.72 | 7.76 | 7.62 | 7.62 | 7.62 | -1.80% | 155,295 |
| Mar 25, 2026 | 7.77 | 7.85 | 7.75 | 7.76 | 7.76 | -0.77% | 27,034 |
| Mar 24, 2026 | 7.76 | 7.82 | 7.74 | 7.82 | 7.82 | -0.51% | 35,221 |
| Mar 23, 2026 | 7.93 | 7.98 | 7.66 | 7.86 | 7.86 | 3.83% | 58,769 |
| Mar 20, 2026 | 7.77 | 7.80 | 7.57 | 7.57 | 7.57 | -1.94% | 22,180 |
| Mar 19, 2026 | 7.78 | 7.80 | 7.62 | 7.72 | 7.72 | -1.53% | 19,888 |
| Mar 18, 2026 | 8.03 | 8.04 | 7.84 | 7.84 | 7.84 | -0.38% | 21,441 |
| Mar 17, 2026 | 8.13 | 8.13 | 7.85 | 7.87 | 7.87 | 0.64% | 29,533 |
| Mar 16, 2026 | 7.90 | 8.04 | 7.81 | 7.82 | 7.82 | 0.45% | 34,361 |
| Mar 13, 2026 | 7.88 | 7.98 | 7.71 | 7.79 | 7.79 | -3.29% | 13,375 |
| Mar 12, 2026 | 7.98 | 8.10 | 7.88 | 8.05 | 8.05 | -1.23% | 27,300 |
| Mar 11, 2026 | 8.15 | 8.79 | 8.01 | 8.15 | 8.15 | -0.37% | 55,293 |
| Mar 10, 2026 | 8.25 | 8.26 | 8.14 | 8.18 | 8.18 | -0.61% | 29,020 |
| Mar 9, 2026 | 8.14 | 8.29 | 8.04 | 8.23 | 8.23 | -1.79% | 26,578 |
| Mar 6, 2026 | 8.39 | 8.40 | 8.31 | 8.38 | 8.38 | -0.95% | 12,670 |
| Mar 5, 2026 | 8.47 | 8.48 | 8.28 | 8.46 | 8.46 | - | 42,078 |
| Mar 4, 2026 | 8.48 | 8.53 | 8.39 | 8.46 | 8.46 | 0.83% | 471,886 |
| Mar 3, 2026 | 8.22 | 8.39 | 8.22 | 8.39 | 8.39 | -1.12% | 38,946 |
| Mar 2, 2026 | 8.47 | 8.53 | 8.38 | 8.49 | 8.49 | -2.25% | 9,952 |
| Feb 27, 2026 | 8.66 | 8.75 | 8.61 | 8.68 | 8.68 | -0.91% | 25,210 |
| Feb 26, 2026 | 8.89 | 8.89 | 8.75 | 8.76 | 8.76 | -0.34% | 9,521 |
| Feb 25, 2026 | 8.81 | 8.88 | 8.79 | 8.79 | 8.79 | -2.55% | 9,725 |
| Feb 24, 2026 | 8.88 | 9.02 | 8.77 | 9.02 | 9.02 | 2.15% | 9,161 |
| Feb 23, 2026 | 8.91 | 8.91 | 8.80 | 8.83 | 8.83 | -4.33% | 4,189 |
| Feb 20, 2026 | 9.29 | 9.30 | 9.13 | 9.23 | 9.23 | 0.11% | 4,641 |
| Feb 19, 2026 | 9.13 | 9.22 | 9.12 | 9.22 | 9.22 | -0.75% | 6,845 |
| Feb 18, 2026 | 9.31 | 9.32 | 9.23 | 9.29 | 9.29 | 0.54% | 9,041 |
| Feb 17, 2026 | 9.17 | 9.30 | 9.17 | 9.24 | 9.24 | 0.98% | 6,726 |
| Feb 13, 2026 | 9.22 | 9.22 | 9.15 | 9.15 | 9.15 | -1.19% | 8,415 |
| Feb 12, 2026 | 9.41 | 9.41 | 9.21 | 9.26 | 9.26 | 0.98% | 5,890 |
| Feb 11, 2026 | 9.33 | 9.33 | 9.17 | 9.17 | 9.17 | -1.71% | 4,257 |
| Feb 10, 2026 | 9.21 | 9.33 | 9.21 | 9.33 | 9.33 | 1.52% | 16,057 |
| Feb 9, 2026 | 9.08 | 9.19 | 9.06 | 9.19 | 9.19 | 0.27% | 13,283 |
| Feb 6, 2026 | 9.21 | 9.27 | 9.11 | 9.17 | 9.17 | 0.49% | 406,712 |
| Feb 5, 2026 | 9.24 | 9.24 | 9.10 | 9.12 | 9.12 | -3.18% | 8,091 |
| Feb 4, 2026 | 9.52 | 9.59 | 9.40 | 9.42 | 9.42 | 2.61% | 11,536 |
| Feb 3, 2026 | 9.25 | 9.25 | 9.08 | 9.18 | 9.18 | -1.92% | 7,415 |
| Feb 2, 2026 | 9.39 | 9.40 | 9.32 | 9.36 | 9.36 | 0.75% | 5,046 |
| Jan 30, 2026 | 9.27 | 9.39 | 9.22 | 9.29 | 9.29 | -1.54% | 65,634 |
| Jan 29, 2026 | 9.45 | 9.46 | 9.44 | 9.44 | 9.44 | -0.05% | 2,102 |
| Jan 28, 2026 | 9.46 | 9.46 | 9.43 | 9.44 | 9.44 | -1.46% | 3,348 |
| Jan 27, 2026 | 9.69 | 9.69 | 9.51 | 9.58 | 9.58 | 1.05% | 3,562 |
| Jan 26, 2026 | 9.49 | 9.49 | 9.40 | 9.48 | 9.48 | 1.39% | 7,843 |
| Jan 23, 2026 | 9.29 | 9.35 | 9.26 | 9.35 | 9.35 | 0.75% | 10,304 |
| Jan 22, 2026 | 9.29 | 9.33 | 9.21 | 9.28 | 9.28 | 1.42% | 17,324 |
| Jan 21, 2026 | 9.14 | 9.17 | 9.08 | 9.15 | 9.15 | -0.65% | 7,405 |
| Jan 20, 2026 | 9.23 | 9.23 | 9.12 | 9.21 | 9.21 | -0.81% | 6,872 |
| Jan 16, 2026 | 9.28 | 9.31 | 9.27 | 9.29 | 9.29 | -0.05% | 4,512 |
| Jan 15, 2026 | 9.30 | 9.31 | 9.25 | 9.29 | 9.29 | 0.43% | 7,984 |