Whitbread plc (WTBDY)
OTCMKTS · Delayed Price · Currency is USD
9.21
-0.19 (-2.02%)
Nov 9, 2026, 3:50 PM EST
WTBDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.29 | 9.30 | 9.18 | 9.21 | 9.21 | -2.02% | 9,585 |
| Nov 6, 2026 | 9.39 | 9.40 | 9.39 | 9.40 | 9.40 | -0.42% | 775 |
| Nov 5, 2026 | 9.44 | 9.44 | 9.37 | 9.44 | 9.44 | -0.74% | 4,873 |
| Nov 4, 2026 | 9.50 | 9.52 | 9.45 | 9.51 | 9.51 | 2.37% | 6,466 |
| Nov 3, 2026 | 9.29 | 9.30 | 9.28 | 9.29 | 9.29 | -1.87% | 4,674 |
| Nov 2, 2026 | 9.35 | 9.47 | 9.35 | 9.47 | 9.47 | 4.15% | 687 |
| Oct 30, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -1.07% | 581 |
| Oct 29, 2026 | 9.23 | 9.31 | 9.23 | 9.31 | 9.19 | 3.79% | 19,694 |
| Oct 28, 2026 | 8.74 | 9.14 | 8.74 | 8.97 | 8.85 | 4.79% | 3,944 |
| Oct 27, 2026 | 8.67 | 8.67 | 8.56 | 8.56 | 8.45 | -1.81% | 2,697 |
| Oct 26, 2026 | 8.66 | 8.72 | 8.63 | 8.72 | 8.60 | 1.25% | 1,663 |
| Oct 23, 2026 | 8.60 | 8.69 | 8.59 | 8.61 | 8.50 | 0.23% | 1,304 |
| Oct 22, 2026 | 8.64 | 8.64 | 8.59 | 8.59 | 8.48 | -1.94% | 1,648 |
| Oct 21, 2026 | 8.79 | 8.79 | 8.76 | 8.76 | 8.65 | -0.57% | 1,704 |
| Oct 20, 2026 | 8.70 | 8.81 | 8.66 | 8.81 | 8.70 | 3.53% | 20,043 |
| Oct 19, 2026 | 8.47 | 8.54 | 8.47 | 8.51 | 8.40 | -1.12% | 14,742 |
| Oct 16, 2026 | 8.60 | 8.61 | 8.58 | 8.61 | 8.49 | 0.77% | 3,847 |
| Oct 15, 2026 | 8.54 | 8.57 | 8.48 | 8.54 | 8.43 | 2.83% | 8,789 |
| Oct 14, 2026 | 8.32 | 8.32 | 8.26 | 8.31 | 8.20 | -1.42% | 5,151 |
| Oct 13, 2026 | 8.39 | 8.43 | 8.28 | 8.43 | 8.32 | 2.74% | 23,633 |
| Oct 12, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.09 | 0.37% | 32,047 |
| Oct 9, 2026 | 8.08 | 8.17 | 8.08 | 8.17 | 8.06 | 0.94% | 5,102 |
| Oct 8, 2026 | 8.06 | 8.09 | 8.03 | 8.09 | 7.99 | -0.38% | 5,168 |
| Oct 7, 2026 | 8.13 | 8.15 | 8.12 | 8.13 | 8.02 | -3.16% | 7,061 |
| Oct 6, 2026 | 8.18 | 8.42 | 8.18 | 8.39 | 8.28 | 5.01% | 11,977 |
| Oct 5, 2026 | 7.88 | 7.99 | 7.88 | 7.99 | 7.89 | -0.75% | 4,755 |
| Oct 2, 2026 | 7.90 | 8.35 | 7.88 | 8.05 | 7.94 | 2.61% | 66,109 |
| Oct 1, 2026 | 7.88 | 7.88 | 7.80 | 7.85 | 7.74 | 0.19% | 7,415 |
| Sep 30, 2026 | 7.93 | 7.94 | 7.83 | 7.83 | 7.73 | -0.13% | 4,657 |
| Sep 29, 2026 | 7.88 | 7.88 | 7.84 | 7.84 | 7.74 | 0.26% | 22,017 |
| Sep 28, 2026 | 7.85 | 7.85 | 7.76 | 7.82 | 7.72 | 1.16% | 7,924 |
| Sep 25, 2026 | 7.71 | 7.74 | 7.71 | 7.73 | 7.63 | 0.91% | 2,299 |
| Sep 24, 2026 | 7.66 | 7.68 | 7.62 | 7.66 | 7.56 | 0.43% | 13,857 |
| Sep 23, 2026 | 7.63 | 7.66 | 7.60 | 7.63 | 7.53 | -1.94% | 7,272 |
| Sep 22, 2026 | 7.82 | 7.82 | 7.73 | 7.78 | 7.68 | 0.61% | 4,724 |
| Sep 21, 2026 | 7.67 | 7.75 | 7.67 | 7.73 | 7.63 | 0.71% | 5,865 |
| Sep 18, 2026 | 7.65 | 7.68 | 7.65 | 7.68 | 7.58 | -0.96% | 4,964 |
| Sep 17, 2026 | 7.80 | 7.80 | 7.74 | 7.75 | 7.65 | -0.13% | 12,284 |
| Sep 16, 2026 | 7.82 | 7.89 | 7.76 | 7.76 | 7.66 | -0.32% | 21,387 |
| Sep 15, 2026 | 7.80 | 7.81 | 7.77 | 7.79 | 7.68 | -0.32% | 9,722 |
| Sep 14, 2026 | 7.79 | 7.83 | 7.78 | 7.81 | 7.71 | -0.89% | 15,489 |
| Sep 11, 2026 | 7.85 | 7.93 | 7.85 | 7.88 | 7.78 | 0.38% | 5,931 |
| Sep 10, 2026 | 7.90 | 7.93 | 7.81 | 7.85 | 7.75 | 0.90% | 6,780 |
| Sep 9, 2026 | 7.80 | 7.81 | 7.78 | 7.78 | 7.68 | 0.13% | 3,023 |
| Sep 8, 2026 | 7.83 | 7.83 | 7.77 | 7.77 | 7.67 | -2.63% | 2,857 |
| Sep 4, 2026 | 7.97 | 8.00 | 7.96 | 7.98 | 7.88 | 0.13% | 7,400 |
| Sep 3, 2026 | 8.02 | 8.06 | 7.97 | 7.97 | 7.87 | -0.50% | 11,579 |
| Sep 2, 2026 | 8.08 | 8.08 | 8.01 | 8.01 | 7.91 | 0.38% | 20,118 |
| Sep 1, 2026 | 8.06 | 8.08 | 7.96 | 7.98 | 7.88 | -1.97% | 6,362 |
| Aug 31, 2026 | 8.30 | 8.30 | 8.14 | 8.14 | 8.03 | -1.45% | 2,785 |