Whitbread plc (WTBDY)
OTCMKTS · Delayed Price · Currency is USD
10.06
-0.36 (-3.45%)
Jul 31, 2025, 3:59 PM EDT
Whitbread Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |