2m 2m 2m 2m 2m 2m 2m
Whitbread Sp ADR (WTBDY)
OTC
$8.49+$0.08 (+0.95%)
Price as of Aug 03, 2026- N/AMarket Cap
- -11.59%1-Year Change
- LodgingIndustry
Whitbread Sp ADR (WTBDY)
$8.49+$0.08 (+0.95%)
- 1 Month+7.06%Low Price$7.60High Price$8.49
- 3 Months+12.15%Low Price$7.60High Price$8.49
- 1 Year-11.59%Low Price$7.24High Price$10.64
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 8.53 | 8.54 | 8.43 | 8.49 | +0.95% | 57,692 |
07/31/2026 | 8.44 | 8.45 | 8.41 | 8.41 | -0.94% | 13,983 |
07/30/2026 | 8.48 | 8.49 | 8.43 | 8.49 | +1.86% | 33,134 |
07/29/2026 | 8.33 | 8.37 | 8.32 | 8.34 | +0.54% | 4,081 |
07/28/2026 | 8.27 | 8.32 | 8.27 | 8.29 | +2.03% | 20,654 |
07/27/2026 | 8.17 | 8.18 | 8.10 | 8.13 | +1.06% | 36,301 |
07/24/2026 | 7.97 | 8.07 | 7.97 | 8.04 | +2.03% | 12,289 |
07/23/2026 | 7.90 | 7.91 | 7.87 | 7.88 | -3.37% | 13,822 |
07/22/2026 | 7.99 | 8.17 | 7.99 | 8.16 | +1.87% | 5,753 |
07/21/2026 | 7.99 | 8.03 | 7.98 | 8.01 | -0.06% | 5,952 |
07/20/2026 | 8.07 | 8.08 | 7.98 | 8.01 | +0.38% | 15,685 |
07/17/2026 | 7.99 | 8.00 | 7.95 | 7.98 | +0.13% | 4,466 |
07/16/2026 | 7.89 | 7.98 | 7.89 | 7.97 | +1.66% | 5,789 |
07/15/2026 | 7.74 | 7.86 | 7.74 | 7.84 | +3.16% | 65,103 |
07/14/2026 | 7.61 | 7.63 | 7.59 | 7.60 | -0.13% | 19,222 |
07/13/2026 | 7.73 | 7.74 | 7.59 | 7.61 | -1.55% | 11,609 |
07/10/2026 | 7.79 | 7.80 | 7.73 | 7.73 | +0.13% | 11,064 |
07/09/2026 | 7.68 | 7.75 | 7.68 | 7.72 | +0.39% | 30,385 |
07/08/2026 | 7.76 | 7.76 | 7.62 | 7.69 | -2.04% | 9,621 |
07/07/2026 | 7.92 | 7.92 | 7.83 | 7.85 | +0.13% | 26,278 |
07/06/2026 | 7.79 | 7.86 | 7.79 | 7.84 | -1.13% | 9,904 |
07/02/2026 | 7.96 | 7.96 | 7.89 | 7.93 | +1.67% | 7,294 |
07/01/2026 | 7.72 | 7.83 | 7.72 | 7.80 | -0.89% | 16,793 |
06/30/2026 | 7.94 | 7.95 | 7.85 | 7.87 | -0.25% | 26,131 |
06/29/2026 | 7.99 | 8.00 | 7.87 | 7.89 | -1.50% | 36,506 |
06/26/2026 | 8.01 | 8.09 | 7.99 | 8.01 | -3.03% | 18,153 |
06/25/2026 | 8.41 | 8.45 | 8.25 | 8.26 | -0.24% | 42,899 |
06/24/2026 | 8.30 | 8.33 | 8.26 | 8.28 | +3.05% | 58,258 |
06/23/2026 | 8.05 | 8.05 | 8.00 | 8.04 | -0.56% | 48,060 |
06/22/2026 | 8.04 | 8.12 | 8.02 | 8.08 | +2.41% | 35,370 |
06/18/2026 | 7.81 | 7.95 | 7.81 | 7.89 | +0.38% | 13,324 |
06/17/2026 | 7.99 | 8.03 | 7.84 | 7.86 | -1.75% | 8,670 |
06/16/2026 | 8.07 | 8.07 | 8.00 | 8.00 | +0.88% | 39,744 |
06/15/2026 | 8.01 | 8.01 | 7.93 | 7.93 | -0.25% | 11,801 |
06/12/2026 | 7.95 | 7.99 | 7.90 | 7.95 | +2.32% | 11,935 |
06/11/2026 | 7.70 | 7.80 | 7.63 | 7.77 | +0.39% | 42,896 |
06/10/2026 | 7.82 | 7.83 | 7.72 | 7.74 | -0.77% | 20,696 |
06/09/2026 | 7.87 | 7.89 | 7.72 | 7.80 | +1.43% | 52,547 |
06/08/2026 | 7.80 | 7.82 | 7.69 | 7.69 | -0.52% | 25,306 |
06/05/2026 | 7.84 | 7.84 | 7.73 | 7.73 | -2.64% | 11,872 |
06/04/2026 | 7.92 | 7.97 | 7.89 | 7.94 | +2.19% | 78,885 |
06/03/2026 | 7.77 | 7.84 | 7.73 | 7.77 | +1.70% | 48,468 |
06/02/2026 | 7.68 | 7.70 | 7.63 | 7.64 | -0.26% | 54,392 |
06/01/2026 | 7.70 | 7.73 | 7.66 | 7.66 | -2.54% | 211,125 |
05/29/2026 | 7.95 | 8.05 | 7.86 | 7.86 | -0.88% | 86,139 |
05/28/2026 | 7.95 | 8.02 | 7.92 | 7.93 | -2.70% | 12,644 |
05/27/2026 | 8.18 | 8.18 | 8.03 | 8.15 | -0.24% | 8,226 |
05/26/2026 | 8.13 | 8.23 | 7.99 | 8.17 | -1.21% | 15,904 |
05/22/2026 | 8.05 | 8.27 | 7.98 | 8.27 | +2.75% | 9,323 |
05/22/2026 |
$0.20 Dividend | |||||
05/21/2026 | 7.81 | 8.05 | 7.81 | 8.05 | +0.98% | 22,478 |
05/20/2026 | 7.67 | 7.97 | 7.64 | 7.97 | +4.74% | 15,911 |
05/19/2026 | 7.52 | 7.69 | 7.52 | 7.61 | -1.27% | 27,566 |
05/18/2026 | 7.60 | 7.71 | 7.57 | 7.71 | +3.27% | 39,622 |
05/15/2026 | 7.35 | 7.46 | 7.35 | 7.46 | -1.67% | 16,914 |
05/14/2026 | 7.60 | 7.67 | 7.59 | 7.59 | +1.17% | 42,726 |
05/13/2026 | 7.41 | 7.54 | 7.41 | 7.50 | -0.39% | 38,127 |
05/12/2026 | 7.55 | 7.56 | 7.41 | 7.53 | -1.66% | 12,433 |
05/11/2026 | 7.71 | 7.78 | 7.66 | 7.66 | -4.50% | 21,238 |
05/08/2026 | 7.74 | 8.02 | 7.74 | 8.02 | +5.93% | 15,222 |
05/07/2026 | 7.77 | 7.78 | 7.57 | 7.57 | -2.59% | 18,317 |
05/06/2026 | 7.75 | 7.82 | 7.74 | 7.77 | +3.72% | 19,042 |
05/05/2026 | 7.47 | 7.53 | 7.47 | 7.49 | -0.52% | 10,844 |
05/04/2026 | 7.48 | 7.66 | 7.46 | 7.53 | -0.52% | 20,872 |
05/01/2026 | 7.63 | 7.72 | 7.57 | 7.57 | +1.57% | 14,370 |
04/30/2026 | 7.57 | 7.59 | 7.34 | 7.45 | -6.14% | 34,334 |
04/29/2026 | 7.79 | 7.94 | 7.75 | 7.94 | +0.37% | 40,099 |
04/28/2026 | 7.89 | 7.98 | 7.89 | 7.91 | -2.87% | 7,231 |
04/27/2026 | 8.20 | 8.22 | 8.12 | 8.15 | +0.60% | 90,662 |
04/24/2026 | 8.04 | 8.12 | 8.04 | 8.10 | +1.10% | 20,560 |
04/23/2026 | 8.01 | 8.17 | 7.88 | 8.01 | -0.37% | 12,159 |
04/22/2026 | 8.02 | 8.10 | 7.99 | 8.04 | +1.10% | 52,410 |
04/21/2026 | 8.25 | 8.26 | 7.95 | 7.95 | -3.66% | 12,446 |
04/20/2026 | 8.31 | 8.42 | 8.24 | 8.25 | -1.51% | 13,411 |
04/17/2026 | 8.46 | 8.49 | 8.38 | 8.38 | +2.51% | 12,334 |
04/16/2026 | 8.28 | 8.28 | 8.18 | 8.18 | -1.30% | 6,013 |
04/15/2026 | 8.21 | 8.35 | 8.20 | 8.28 | -0.12% | 21,197 |
04/14/2026 | 8.27 | 8.34 | 8.27 | 8.29 | +1.25% | 15,128 |
04/13/2026 | 8.00 | 8.23 | 8.00 | 8.19 | -0.30% | 29,454 |
04/10/2026 | 8.18 | 8.24 | 8.17 | 8.21 | +2.18% | 23,538 |
04/09/2026 | 8.03 | 8.15 | 7.99 | 8.04 | -1.67% | 27,890 |
04/08/2026 | 8.27 | 8.27 | 8.01 | 8.18 | +3.97% | 32,967 |
04/07/2026 | 7.83 | 7.86 | 7.69 | 7.86 | +0.50% | 85,239 |
04/06/2026 | 7.80 | 7.87 | 7.60 | 7.82 | +1.01% | 30,044 |
04/02/2026 | 7.56 | 7.79 | 7.56 | 7.75 | +0.89% | 37,767 |
04/01/2026 | 7.57 | 7.71 | 7.52 | 7.68 | +3.69% | 56,148 |
03/31/2026 | 7.39 | 7.46 | 7.29 | 7.40 | +2.15% | 84,315 |
03/30/2026 | 7.26 | 7.36 | 7.24 | 7.25 | +0.13% | 73,246 |
03/27/2026 | 7.37 | 7.41 | 7.24 | 7.24 | -2.62% | 74,481 |
03/26/2026 | 7.53 | 7.57 | 7.43 | 7.43 | -1.80% | 155,816 |
03/25/2026 | 7.58 | 7.66 | 7.56 | 7.57 | -0.77% | 27,772 |
03/24/2026 | 7.57 | 7.63 | 7.55 | 7.63 | -0.51% | 35,305 |
03/23/2026 | 7.74 | 7.78 | 7.47 | 7.67 | +3.83% | 58,769 |
03/20/2026 | 7.58 | 7.61 | 7.38 | 7.38 | -1.94% | 22,180 |
03/19/2026 | 7.59 | 7.61 | 7.43 | 7.53 | -1.53% | 19,888 |
03/18/2026 | 7.83 | 7.84 | 7.65 | 7.65 | -0.38% | 21,530 |
03/17/2026 | 7.93 | 7.93 | 7.66 | 7.68 | +0.64% | 29,668 |
03/16/2026 | 7.71 | 7.84 | 7.62 | 7.63 | +0.45% | 35,221 |
03/13/2026 | 7.69 | 7.79 | 7.52 | 7.59 | -3.29% | 13,975 |
03/12/2026 | 7.78 | 7.90 | 7.69 | 7.85 | -1.23% | 27,397 |