2m 2m 2m 2m 2m 2m 2m
Whitbread Sp ADR (WTBDY)
OTC
$7.77+$0.13 (+1.70%)
Price as of Jun 03, 2026- N/AMarket Cap
- -18.49%1-Year Change
- LodgingIndustry
Whitbread Sp ADR (WTBDY)
$7.77+$0.13 (+1.70%)
- 1 Month+0.65%Low Price$7.64High Price$8.27
- 3 Months-8.16%Low Price$7.42High Price$8.59
- 1 Year-21.48%Low Price$7.42High Price$11.04
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 | +2.79% | 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 | 7.70 | 7.57 | 7.70 | +3.27% | 39,622 |
05/15/2026 | 7.34 | 7.46 | 7.34 | 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 | 7.70 | 7.77 | 7.66 | 7.66 | -4.50% | 21,238 |
05/08/2026 | 7.73 | 8.02 | 7.73 | 8.02 | +5.93% | 15,222 |
05/07/2026 | 7.76 | 7.77 | 7.57 | 7.57 | -2.59% | 18,317 |
05/06/2026 | 7.75 | 7.82 | 7.73 | 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 | 7.71 | 7.57 | 7.57 | +1.57% | 14,370 |
04/30/2026 | 7.57 | 7.59 | 7.33 | 7.45 | -6.14% | 34,334 |
04/29/2026 | 7.79 | 7.94 | 7.74 | 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 | 8.11 | 8.14 | +0.60% | 90,662 |
04/24/2026 | 8.04 | 8.11 | 8.04 | 8.09 | +1.10% | 20,560 |
04/23/2026 | 8.01 | 8.16 | 7.88 | 8.01 | -0.37% | 12,159 |
04/22/2026 | 8.02 | 8.09 | 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 | 8.48 | 8.38 | 8.38 | +2.51% | 12,334 |
04/16/2026 | 8.28 | 8.28 | 8.17 | 8.17 | -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 | 8.16 | 8.21 | +2.18% | 23,538 |
04/09/2026 | 8.03 | 8.14 | 7.99 | 8.04 | -1.67% | 27,890 |
04/08/2026 | 8.27 | 8.27 | 8.01 | 8.17 | +3.97% | 32,967 |
04/07/2026 | 7.83 | 7.86 | 7.69 | 7.86 | +0.50% | 85,239 |
04/06/2026 | 7.79 | 7.87 | 7.60 | 7.82 | +1.01% | 30,044 |
04/02/2026 | 7.56 | 7.79 | 7.56 | 7.74 | +0.89% | 37,767 |
04/01/2026 | 7.57 | 7.70 | 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 | 7.35 | 7.24 | 7.25 | +0.13% | 73,246 |
03/27/2026 | 7.36 | 7.40 | 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 | 7.65 | 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 | 7.73 | 7.78 | 7.47 | 7.67 | +3.83% | 58,769 |
03/20/2026 | 7.57 | 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 | 7.70 | 7.84 | 7.62 | 7.63 | +0.45% | 35,221 |
03/13/2026 | 7.69 | 7.78 | 7.52 | 7.59 | -3.29% | 13,975 |
03/12/2026 | 7.78 | 7.90 | 7.69 | 7.85 | -1.23% | 27,397 |
03/11/2026 | 7.95 | 8.57 | 7.81 | 7.95 | -0.37% | 57,542 |
03/10/2026 | 8.05 | 8.06 | 7.94 | 7.98 | -0.61% | 33,352 |
03/09/2026 | 7.94 | 8.08 | 7.84 | 8.03 | -1.79% | 26,578 |
03/06/2026 | 8.18 | 8.19 | 8.10 | 8.17 | -0.95% | 12,670 |
03/05/2026 | 8.26 | 8.27 | 8.08 | 8.25 | 0.00% | 42,236 |
03/04/2026 | 8.27 | 8.32 | 8.18 | 8.25 | +0.83% | 471,954 |
03/03/2026 | 8.02 | 8.18 | 8.02 | 8.18 | -1.12% | 39,078 |
03/02/2026 | 8.26 | 8.32 | 8.17 | 8.28 | -2.25% | 10,227 |
02/27/2026 | 8.45 | 8.53 | 8.40 | 8.47 | -0.91% | 25,252 |
02/26/2026 | 8.67 | 8.67 | 8.53 | 8.54 | -0.34% | 9,542 |
02/25/2026 | 8.59 | 8.66 | 8.57 | 8.57 | -2.55% | 9,725 |
02/24/2026 | 8.66 | 8.80 | 8.55 | 8.80 | +2.15% | 9,161 |
02/23/2026 | 8.69 | 8.69 | 8.58 | 8.61 | -4.33% | 4,312 |
02/20/2026 | 9.06 | 9.07 | 8.90 | 9.00 | +0.11% | 4,641 |
02/19/2026 | 8.90 | 8.99 | 8.89 | 8.99 | -0.75% | 6,845 |
02/18/2026 | 9.08 | 9.09 | 9.00 | 9.06 | +0.54% | 9,041 |
02/17/2026 | 8.95 | 9.07 | 8.95 | 9.01 | +0.98% | 6,726 |
02/13/2026 | 8.99 | 8.99 | 8.92 | 8.92 | -1.19% | 8,507 |
02/12/2026 | 9.17 | 9.17 | 8.98 | 9.03 | +0.98% | 5,958 |
02/11/2026 | 9.10 | 9.10 | 8.94 | 8.94 | -1.71% | 4,257 |
02/10/2026 | 8.98 | 9.10 | 8.98 | 9.10 | +1.52% | 16,333 |
02/09/2026 | 8.86 | 8.96 | 8.84 | 8.96 | +0.27% | 13,283 |
02/06/2026 | 8.98 | 9.04 | 8.88 | 8.94 | +0.49% | 407,420 |
02/05/2026 | 9.01 | 9.01 | 8.87 | 8.89 | -3.18% | 8,366 |
02/04/2026 | 9.28 | 9.35 | 9.17 | 9.19 | +2.61% | 11,536 |
02/03/2026 | 9.02 | 9.02 | 8.86 | 8.95 | -1.92% | 7,415 |
02/02/2026 | 9.16 | 9.16 | 9.09 | 9.13 | +0.75% | 5,046 |
01/30/2026 | 9.04 | 9.16 | 8.99 | 9.06 | -1.54% | 65,634 |
01/29/2026 | 9.22 | 9.23 | 9.20 | 9.20 | -0.05% | 2,128 |
01/28/2026 | 9.23 | 9.23 | 9.20 | 9.21 | -1.46% | 3,508 |
01/27/2026 | 9.45 | 9.45 | 9.27 | 9.34 | +1.05% | 3,584 |
01/26/2026 | 9.26 | 9.26 | 9.17 | 9.25 | +1.39% | 7,843 |
01/23/2026 | 9.06 | 9.12 | 9.03 | 9.12 | +0.75% | 11,118 |
01/22/2026 | 9.06 | 9.10 | 8.98 | 9.05 | +1.42% | 17,324 |
01/21/2026 | 8.91 | 8.95 | 8.85 | 8.92 | -0.65% | 7,405 |
01/20/2026 | 9.00 | 9.00 | 8.90 | 8.98 | -0.81% | 6,872 |
01/16/2026 | 9.05 | 9.08 | 9.04 | 9.06 | -0.05% | 4,860 |
01/15/2026 | 9.07 | 9.08 | 9.02 | 9.06 | +0.43% | 7,984 |
01/14/2026 | 9.06 | 9.14 | 9.01 | 9.02 | -0.22% | 14,774 |
01/13/2026 | 8.93 | 9.05 | 8.91 | 9.04 | +4.86% | 79,453 |
01/12/2026 | 8.44 | 8.62 | 8.39 | 8.62 | +0.91% | 5,801 |