Whitbread plc (WTBDY)
OTCMKTS · Delayed Price · Currency is USD
7.73
-0.12 (-1.53%)
May 12, 2026, 9:30 AM EST
WTBDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | - | -1.53% | 1 |
| May 11, 2026 | 7.90 | 7.97 | 7.85 | 7.85 | 7.85 | -4.50% | 21,238 |
| May 8, 2026 | 7.93 | 8.22 | 7.93 | 8.22 | 8.22 | 5.93% | 15,220 |
| May 7, 2026 | 7.96 | 7.97 | 7.76 | 7.76 | 7.76 | -2.59% | 18,317 |
| May 6, 2026 | 7.95 | 8.02 | 7.93 | 7.97 | 7.97 | 3.72% | 19,042 |
| May 5, 2026 | 7.66 | 7.72 | 7.66 | 7.68 | 7.68 | -0.52% | 10,439 |
| May 4, 2026 | 7.67 | 7.85 | 7.65 | 7.72 | 7.72 | -0.52% | 18,077 |
| May 1, 2026 | 7.82 | 7.91 | 7.76 | 7.76 | 7.76 | 1.57% | 14,346 |
| Apr 30, 2026 | 7.76 | 7.78 | 7.52 | 7.64 | 7.64 | -6.14% | 34,269 |
| Apr 29, 2026 | 7.99 | 8.14 | 7.94 | 8.14 | 8.14 | 0.37% | 40,099 |
| Apr 28, 2026 | 8.09 | 8.18 | 8.09 | 8.11 | 8.11 | -2.87% | 7,231 |
| Apr 27, 2026 | 8.41 | 8.43 | 8.32 | 8.35 | 8.35 | 0.60% | 90,662 |
| Apr 24, 2026 | 8.24 | 8.32 | 8.24 | 8.30 | 8.30 | 1.10% | 20,541 |
| Apr 23, 2026 | 8.21 | 8.37 | 8.08 | 8.21 | 8.21 | -0.36% | 11,346 |
| Apr 22, 2026 | 8.22 | 8.30 | 8.19 | 8.24 | 8.24 | 1.10% | 52,410 |
| Apr 21, 2026 | 8.46 | 8.47 | 8.15 | 8.15 | 8.15 | -3.66% | 11,800 |
| Apr 20, 2026 | 8.52 | 8.63 | 8.45 | 8.46 | 8.46 | -1.51% | 12,749 |
| Apr 17, 2026 | 8.67 | 8.70 | 8.59 | 8.59 | 8.59 | 2.51% | 11,782 |
| Apr 16, 2026 | 8.49 | 8.49 | 8.38 | 8.38 | 8.38 | -1.30% | 6,013 |
| Apr 15, 2026 | 8.42 | 8.56 | 8.41 | 8.49 | 8.49 | -0.12% | 20,943 |
| Apr 14, 2026 | 8.48 | 8.55 | 8.48 | 8.50 | 8.50 | 1.25% | 14,986 |
| Apr 13, 2026 | 8.20 | 8.44 | 8.20 | 8.40 | 8.40 | -0.30% | 21,782 |
| Apr 10, 2026 | 8.39 | 8.45 | 8.37 | 8.42 | 8.42 | 2.18% | 23,538 |
| Apr 9, 2026 | 8.23 | 8.35 | 8.19 | 8.24 | 8.24 | -1.67% | 27,890 |
| Apr 8, 2026 | 8.48 | 8.48 | 8.21 | 8.38 | 8.38 | 3.97% | 31,755 |
| Apr 7, 2026 | 8.03 | 8.06 | 7.89 | 8.06 | 8.06 | 0.50% | 85,165 |
| Apr 6, 2026 | 7.99 | 8.07 | 7.79 | 8.02 | 8.02 | 1.01% | 28,765 |
| Apr 2, 2026 | 7.75 | 7.99 | 7.75 | 7.94 | 7.94 | 0.89% | 37,767 |
| Apr 1, 2026 | 7.76 | 7.90 | 7.71 | 7.87 | 7.87 | 3.69% | 56,145 |
| Mar 31, 2026 | 7.58 | 7.65 | 7.47 | 7.59 | 7.59 | 2.15% | 76,873 |
| Mar 30, 2026 | 7.44 | 7.54 | 7.42 | 7.43 | 7.43 | 0.13% | 73,176 |
| 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 |