Stockscreener 앱 받기
9.98
0.45%
0.045
Whitbread plc ADR 주식 (WTBDY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-04 | $9.98 | $9.95 | $0.03 | 8,056.0 | +0.45% |
| 2025-08-01 | $9.95 | $9.94 | $0.010 | 1,036.0 | -1.24% |
| 2025-07-31 | $10.10 | $10.05 | $0.05 | 6,336.0 | -3.08% |
| 2025-07-30 | $10.42 | $10.38 | $0.04 | 863.0 | -0.04% |
| 2025-07-29 | $10.39 | $10.38 | $0.011 | 5,437.0 | -5.00% |
| 2025-07-25 | $10.93 | $10.84 | $0.09 | 2,274.0 | +0.32% |
| 2025-07-22 | $10.89 | $10.80 | $0.095 | 1,670.0 | +1.73% |
| 2025-07-21 | $10.71 | $10.71 | $0.00 | 1,270.0 | +0.37% |
| 2025-07-18 | $10.67 | $10.66 | $0.010 | 357.0 | +1.62% |
| 2025-07-17 | $10.50 | $10.50 | $0.00 | 430.0 | +2.54% |
| 2025-07-16 | $10.45 | $10.24 | $0.21 | 3,866.0 | -0.44% |
| 2025-07-14 | $10.41 | $10.28 | $0.1295 | 5,993.0 | +1.23% |
| 2025-07-11 | $10.18 | $10.15 | $0.0299 | 5,537.0 | -2.21% |
| 2025-07-10 | $10.39 | $10.38 | $0.0125 | 2,787.0 | +1.12% |
| 2025-07-09 | $10.32 | $10.27 | $0.0455 | 1,183.0 | +2.39% |
| 2025-07-08 | $10.06 | $9.95 | $0.1099 | 7,479.0 | -1.23% |
Whitbread plc ADR 주식 (WTBDY) 연도별 가격 이력
이 심층 분석에서는 Whitbread plc ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WTBDY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Whitbread plc ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Whitbread plc ADR 주식 (WTBDY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $9.98 | $9.94 | $0.045 | 9,092.0 | -0.80% |
| 2025-07 | $10.93 | $9.95 | $0.98 | 53,130.0 | +3.18% |
| 2025-06 | $9.93 | $9.04 | $0.89 | 97,133.0 | -0.91% |
| 2025-05 | $9.84 | $8.75 | $1.09 | 122,468.0 | +11.06% |
| 2025-04 | $8.87 | $7.41 | $1.46 | 948,289.0 | +11.17% |
| 2025-03 | $8.50 | $7.79 | $0.7099 | 713,102.0 | -4.78% |
| 2025-02 | $8.74 | $8.17 | $0.57 | 579,436.0 | -3.24% |
| 2025-01 | $9.73 | $8.65 | $1.08 | 743,596.0 | -6.99% |
Whitbread plc ADR 주식 (WTBDY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.77 | $8.90 | $0.87 | 576,825.0 | +1.67% |
| 2024-11 | $10.21 | $8.87 | $1.34 | 455,101.0 | -9.37% |
| 2024-10 | $11.21 | $9.75 | $1.46 | 477,423.0 | -6.39% |
| 2024-09 | $11.15 | $9.53 | $1.62 | 161,178.0 | +10.38% |
| 2024-08 | $10.00 | $8.91 | $1.09 | 658,463.0 | +0.95% |
| 2024-07 | $9.82 | $9.19 | $0.63 | 1,479,046.0 | -0.10% |
| 2024-06 | $9.69 | $9.10 | $0.5886 | 1,685,228.0 | -0.52% |
| 2024-05 | $10.11 | $9.10 | $1.01 | 395,154.0 | -2.64% |
| 2024-04 | $10.53 | $9.35 | $1.18 | 437,723.0 | -5.53% |
| 2024-03 | $10.55 | $9.88 | $0.67 | 128,461.0 | +0.15% |
| 2024-02 | $11.30 | $10.34 | $0.96 | 119,436.0 | -8.19% |
| 2024-01 | $11.77 | $11.15 | $0.618 | 121,962.0 | -2.40% |
Whitbread plc ADR 주식 (WTBDY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.90 | $9.95 | $1.95 | 108,804.0 | +19.65% |
| 2023-11 | $10.49 | $9.70 | $0.795 | 105,485.0 | -1.22% |
| 2023-10 | $10.55 | $9.79 | $0.76 | 203,149.0 | -7.79% |
| 2023-09 | $11.63 | $10.47 | $1.16 | 95,622.0 | -2.20% |
| 2023-08 | $11.40 | $10.56 | $0.84 | 304,683.0 | -4.01% |
| 2023-07 | $11.38 | $10.55 | $0.8318 | 55,047.0 | +4.08% |
| 2023-06 | $11.20 | $10.34 | $0.86 | 320,419.0 | +6.39% |
| 2023-05 | $10.58 | $9.98 | $0.5967 | 161,770.0 | -0.34% |
| 2023-04 | $10.40 | $9.02 | $1.38 | 135,876.0 | +11.38% |
| 2023-03 | $9.30 | $8.39 | $0.9115 | 1,633,611.0 | +0.00% |
| 2023-02 | $9.61 | $8.95 | $0.66 | 107,647.0 | -1.02% |
| 2023-01 | $9.54 | $7.92 | $1.62 | 332,826.0 | +21.90% |
3.08%
자본화:
|
볼륨(24시간):