Get the Stockscreener App
9.5866
2.58%
-0.2534
Whitbread plc ADR Stock (WTBDY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2025 | $9.89 | $9.89 | $0.00 | 1,006.0 | +0.51% |
| May 30, 2025 | $9.84 | $9.78 | $0.06 | 2,587.0 | +1.57% |
| May 29, 2025 | $9.81 | $9.65 | $0.161 | 9,477.0 | +1.28% |
| May 28, 2025 | $9.57 | $9.49 | $0.076 | 650.0 | -2.29% |
| May 27, 2025 | $9.79 | $9.56 | $0.23 | 1,572.0 | +2.73% |
| May 23, 2025 | $9.53 | $9.34 | $0.19 | 791.0 | -0.83% |
| May 22, 2025 | $9.72 | $9.59 | $0.13 | 2,587.0 | +0.21% |
| May 21, 2025 | $9.79 | $9.59 | $0.20 | 1,721.0 | -1.34% |
| May 20, 2025 | $9.76 | $9.60 | $0.16 | 6,590.0 | +2.32% |
| May 16, 2025 | $9.51 | $9.26 | $0.25 | 2,124.0 | +0.53% |
| May 15, 2025 | $9.45 | $9.33 | $0.12 | 1,284.0 | -0.42% |
| May 14, 2025 | $9.55 | $9.47 | $0.08 | 1,501.0 | -0.63% |
| May 13, 2025 | $9.65 | $9.45 | $0.205 | 28,615.0 | +0.10% |
| May 12, 2025 | $9.55 | $9.35 | $0.205 | 10,128.0 | +1.49% |
| May 09, 2025 | $9.44 | $9.22 | $0.217 | 11,000.0 | -1.47% |
| May 08, 2025 | $9.57 | $9.41 | $0.155 | 3,302.0 | +3.92% |
| May 07, 2025 | $9.36 | $9.04 | $0.319 | 7,426.0 | -0.11% |
| May 06, 2025 | $9.36 | $9.00 | $0.36 | 6,829.0 | +2.11% |
Whitbread plc ADR Stock (WTBDY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Whitbread plc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WTBDY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Whitbread plc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Whitbread plc ADR Stock (WTBDY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $9.89 | $9.89 | $0.00 | 1,006.0 | +0.51% |
| May, 2025 | $9.84 | $8.75 | $1.09 | 122,468.0 | +11.06% |
| Apr, 2025 | $8.87 | $7.41 | $1.46 | 948,289.0 | +11.17% |
| Mar, 2025 | $8.50 | $7.79 | $0.7099 | 713,102.0 | -4.78% |
| Feb, 2025 | $8.74 | $8.17 | $0.57 | 579,436.0 | -3.24% |
| Jan, 2025 | $9.73 | $8.65 | $1.08 | 705,841.0 | -6.99% |
Whitbread plc ADR Stock (WTBDY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.77 | $8.90 | $0.87 | 576,825.0 | +1.67% |
| Nov, 2024 | $10.21 | $8.87 | $1.34 | 455,101.0 | -9.37% |
| Oct, 2024 | $11.21 | $9.75 | $1.46 | 477,423.0 | -6.39% |
| Sep, 2024 | $11.15 | $9.53 | $1.62 | 161,178.0 | +10.38% |
| Aug, 2024 | $10.00 | $8.91 | $1.09 | 658,463.0 | +0.95% |
| Jul, 2024 | $9.82 | $9.19 | $0.63 | 1,479,046.0 | -0.10% |
| Jun, 2024 | $9.69 | $9.10 | $0.5886 | 1,685,228.0 | -0.52% |
| May, 2024 | $10.11 | $9.10 | $1.01 | 395,154.0 | -2.64% |
| Apr, 2024 | $10.53 | $9.35 | $1.18 | 437,723.0 | -5.53% |
| Mar, 2024 | $10.55 | $9.88 | $0.67 | 128,461.0 | +0.15% |
| Feb, 2024 | $11.30 | $10.34 | $0.96 | 119,436.0 | -8.19% |
| Jan, 2024 | $11.77 | $11.15 | $0.618 | 121,962.0 | -2.40% |
Whitbread plc ADR Stock (WTBDY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.90 | $9.95 | $1.95 | 108,804.0 | +19.65% |
| Nov, 2023 | $10.49 | $9.70 | $0.795 | 105,485.0 | -1.22% |
| Oct, 2023 | $10.55 | $9.79 | $0.76 | 203,149.0 | -7.79% |
| Sep, 2023 | $11.63 | $10.47 | $1.16 | 95,622.0 | -2.20% |
| Aug, 2023 | $11.40 | $10.56 | $0.84 | 304,683.0 | -4.01% |
| Jul, 2023 | $11.38 | $10.55 | $0.8318 | 55,047.0 | +4.08% |
| Jun, 2023 | $11.20 | $10.34 | $0.86 | 320,419.0 | +6.39% |
| May, 2023 | $10.58 | $9.98 | $0.5967 | 161,770.0 | -0.34% |
| Apr, 2023 | $10.40 | $9.02 | $1.38 | 135,876.0 | +11.38% |
| Mar, 2023 | $9.30 | $8.39 | $0.9115 | 1,633,611.0 | +0.00% |
| Feb, 2023 | $9.61 | $8.95 | $0.66 | 107,647.0 | -1.02% |
| Jan, 2023 | $9.54 | $7.92 | $1.62 | 332,826.0 | +21.90% |
0.00%
12.43%
Cap:
|
Volume (24h):