Whitbread plc (WTBDY)
OTCMKTS
· Delayed Price · Currency is USD
9.48
-0.01 (-0.11%)
May 15, 2025, 3:58 PM EDT
Whitbread Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 9.39 | 9.45 | 9.33 | 9.45 | 9.45 | -0.42% | 1,284 |
| May 14, 2025 | 9.55 | 9.55 | 9.47 | 9.49 | 9.49 | -0.63% | 1,501 |
| May 13, 2025 | 9.47 | 9.65 | 9.45 | 9.55 | 9.55 | 0.10% | 28,615 |
| May 12, 2025 | 9.35 | 9.55 | 9.35 | 9.54 | 9.54 | 1.49% | 9,753 |
| May 9, 2025 | 9.32 | 9.44 | 9.22 | 9.40 | 9.40 | -1.47% | 11,000 |
| May 8, 2025 | 9.44 | 9.57 | 9.42 | 9.54 | 9.54 | 3.92% | 3,302 |
| May 7, 2025 | 9.12 | 9.36 | 9.04 | 9.18 | 9.18 | -0.11% | 7,426 |
| May 6, 2025 | 9.10 | 9.36 | 9.00 | 9.19 | 9.19 | 2.11% | 6,829 |
| May 5, 2025 | 9.10 | 9.11 | 8.75 | 9.00 | 9.00 | -0.44% | 8,201 |
| May 2, 2025 | 9.04 | 9.21 | 9.03 | 9.04 | 9.04 | -1.42% | 8,990 |
| May 1, 2025 | 9.00 | 9.17 | 8.94 | 9.17 | 9.17 | 3.50% | 7,093 |
| Apr 30, 2025 | 8.63 | 8.86 | 8.60 | 8.86 | 8.86 | 2.19% | 12,920 |
| Apr 29, 2025 | 8.51 | 8.67 | 8.47 | 8.67 | 8.67 | 1.64% | 15,333 |
| Apr 28, 2025 | 8.56 | 8.69 | 8.44 | 8.53 | 8.53 | -0.23% | 9,375 |
| Apr 25, 2025 | 8.38 | 8.82 | 8.38 | 8.55 | 8.55 | -1.84% | 11,755 |
| Apr 24, 2025 | 8.46 | 8.71 | 8.46 | 8.71 | 8.71 | -0.46% | 26,914 |
| Apr 23, 2025 | 8.57 | 8.87 | 8.51 | 8.75 | 8.75 | 1.16% | 32,582 |
| Apr 22, 2025 | 8.66 | 8.66 | 8.37 | 8.65 | 8.65 | 5.23% | 31,790 |
| Apr 21, 2025 | 8.26 | 8.80 | 8.22 | 8.22 | 8.22 | -5.84% | 17,867 |
| Apr 17, 2025 | 8.48 | 8.73 | 8.46 | 8.73 | 8.73 | 3.68% | 29,850 |
| Apr 16, 2025 | 8.40 | 8.71 | 8.40 | 8.42 | 8.42 | -0.94% | 18,204 |
| Apr 15, 2025 | 8.39 | 8.52 | 8.37 | 8.50 | 8.50 | 0.59% | 51,498 |
| Apr 14, 2025 | 8.30 | 8.45 | 8.28 | 8.45 | 8.45 | 0.48% | 74,324 |
| Apr 11, 2025 | 8.21 | 8.44 | 8.16 | 8.41 | 8.41 | 3.96% | 63,467 |
| Apr 10, 2025 | 8.00 | 8.14 | 7.92 | 8.09 | 8.09 | -1.58% | 104,210 |
| Apr 9, 2025 | 7.68 | 8.60 | 7.58 | 8.22 | 8.22 | 6.20% | 84,046 |
| Apr 8, 2025 | 7.81 | 7.81 | 7.46 | 7.74 | 7.74 | 0.91% | 122,333 |
| Apr 7, 2025 | 7.87 | 7.87 | 7.41 | 7.67 | 7.67 | -1.45% | 91,606 |
| Apr 4, 2025 | 7.82 | 7.86 | 7.72 | 7.78 | 7.78 | -3.50% | 37,161 |
| Apr 3, 2025 | 8.08 | 8.08 | 8.00 | 8.07 | 8.07 | -0.43% | 42,841 |
| Apr 2, 2025 | 7.98 | 8.10 | 7.95 | 8.10 | 8.10 | 1.76% | 25,333 |
| Apr 1, 2025 | 7.90 | 8.04 | 7.84 | 7.96 | 7.96 | -0.13% | 36,785 |
| Mar 31, 2025 | 7.85 | 8.02 | 7.79 | 7.97 | 7.97 | 0.13% | 60,917 |
| Mar 28, 2025 | 8.10 | 8.12 | 7.96 | 7.96 | 7.96 | -0.62% | 21,121 |
| Mar 27, 2025 | 8.05 | 8.07 | 8.01 | 8.01 | 8.01 | -2.08% | 38,269 |
| Mar 26, 2025 | 8.27 | 8.28 | 8.10 | 8.18 | 8.18 | -0.61% | 14,481 |
| Mar 25, 2025 | 8.25 | 8.34 | 8.23 | 8.23 | 8.23 | 0.37% | 28,286 |
| Mar 24, 2025 | 8.19 | 8.27 | 8.08 | 8.20 | 8.20 | -1.32% | 28,095 |
| Mar 21, 2025 | 8.16 | 8.31 | 8.16 | 8.31 | 8.31 | -1.89% | 18,718 |
| Mar 20, 2025 | 8.44 | 8.50 | 8.41 | 8.47 | 8.47 | 0.71% | 20,812 |
| Mar 19, 2025 | 8.37 | 8.44 | 8.33 | 8.41 | 8.41 | 0.60% | 24,662 |
| Mar 18, 2025 | 8.27 | 8.36 | 8.21 | 8.36 | 8.36 | 1.52% | 41,878 |
| Mar 17, 2025 | 8.18 | 8.27 | 8.16 | 8.24 | 8.24 | 2.30% | 58,756 |
| Mar 14, 2025 | 8.00 | 8.10 | 7.96 | 8.05 | 8.05 | 1.39% | 39,746 |
| Mar 13, 2025 | 8.00 | 8.03 | 7.92 | 7.94 | 7.94 | -3.64% | 23,833 |
| Mar 12, 2025 | 8.20 | 8.24 | 8.12 | 8.24 | 8.24 | -1.20% | 37,801 |
| Mar 11, 2025 | 8.19 | 8.37 | 8.19 | 8.34 | 8.34 | 0.24% | 34,899 |
| Mar 10, 2025 | 8.30 | 8.45 | 8.22 | 8.32 | 8.32 | 2.97% | 50,310 |
| Mar 7, 2025 | 8.07 | 8.23 | 7.95 | 8.08 | 8.08 | -0.37% | 15,989 |
| Mar 6, 2025 | 8.03 | 8.19 | 7.99 | 8.11 | 8.11 | -0.86% | 35,070 |