2m 2m 2m 2m 2m 2m 2m
Whitbread Sp ADR (WTBDY)
OTC
$9.22-$0.09 (-0.97%)
Price as of Nov 12, 2026- N/AMarket Cap
- 4.09%1-Year Change
- LodgingIndustry
Whitbread Sp ADR (WTBDY)
$9.22-$0.09 (-0.97%)
- 1 Month+13.93%Low Price$8.20High Price$9.51
- 3 Months+12.21%Low Price$7.53High Price$9.51
- 1 Year+4.09%Low Price$7.14High Price$9.22
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 9.22 | 9.22 | 9.22 | 9.22 | -0.97% | 385 |
11/10/2026 | 9.31 | 9.31 | 9.31 | 9.31 | +1.09% | 3,778 |
11/09/2026 | 9.29 | 9.30 | 9.18 | 9.21 | -2.02% | 9,585 |
11/06/2026 | 9.39 | 9.40 | 9.39 | 9.40 | -0.42% | 775 |
11/05/2026 | 9.44 | 9.44 | 9.37 | 9.44 | -0.74% | 4,873 |
11/04/2026 | 9.50 | 9.52 | 9.45 | 9.51 | +2.37% | 6,466 |
11/03/2026 | 9.29 | 9.30 | 9.28 | 9.29 | -1.87% | 4,674 |
11/02/2026 | 9.35 | 9.47 | 9.35 | 9.47 | +4.15% | 687 |
10/30/2026 | 9.09 | 9.09 | 9.09 | 9.09 | -1.07% | 581 |
10/30/2026 |
$0.12 Dividend | |||||
10/29/2026 | 9.11 | 9.19 | 9.11 | 9.19 | +3.79% | 19,694 |
10/28/2026 | 8.63 | 9.02 | 8.63 | 8.85 | +4.79% | 3,944 |
10/27/2026 | 8.55 | 8.55 | 8.45 | 8.45 | -1.81% | 2,697 |
10/26/2026 | 8.54 | 8.60 | 8.52 | 8.60 | +1.25% | 1,663 |
10/23/2026 | 8.49 | 8.57 | 8.48 | 8.50 | +0.23% | 1,304 |
10/22/2026 | 8.53 | 8.53 | 8.48 | 8.48 | -1.94% | 1,648 |
10/21/2026 | 8.68 | 8.68 | 8.65 | 8.65 | -0.57% | 1,704 |
10/20/2026 | 8.59 | 8.70 | 8.55 | 8.70 | +3.53% | 20,043 |
10/19/2026 | 8.36 | 8.43 | 8.36 | 8.40 | -1.12% | 14,742 |
10/16/2026 | 8.49 | 8.49 | 8.47 | 8.49 | +0.77% | 3,847 |
10/15/2026 | 8.43 | 8.46 | 8.37 | 8.43 | +2.83% | 8,789 |
10/14/2026 | 8.21 | 8.21 | 8.15 | 8.20 | -1.42% | 5,151 |
10/13/2026 | 8.28 | 8.32 | 8.17 | 8.32 | +2.74% | 23,633 |
10/12/2026 | 8.04 | 8.09 | 8.04 | 8.09 | +0.37% | 32,047 |
10/09/2026 | 7.97 | 8.06 | 7.97 | 8.06 | +0.94% | 5,102 |
10/08/2026 | 7.95 | 7.99 | 7.93 | 7.99 | -0.38% | 5,168 |
10/07/2026 | 8.02 | 8.04 | 8.02 | 8.02 | -3.16% | 7,061 |
10/06/2026 | 8.07 | 8.31 | 8.07 | 8.28 | +5.01% | 11,977 |
10/05/2026 | 7.78 | 7.89 | 7.78 | 7.89 | -0.75% | 4,755 |
10/02/2026 | 7.80 | 8.24 | 7.78 | 7.94 | +2.61% | 66,109 |
10/01/2026 | 7.78 | 7.78 | 7.70 | 7.74 | +0.19% | 7,415 |
09/30/2026 | 7.83 | 7.84 | 7.73 | 7.73 | -0.13% | 4,657 |
09/29/2026 | 7.78 | 7.78 | 7.73 | 7.74 | +0.26% | 22,017 |
09/28/2026 | 7.74 | 7.74 | 7.66 | 7.72 | +1.16% | 7,924 |
09/25/2026 | 7.61 | 7.64 | 7.61 | 7.63 | +0.91% | 2,299 |
09/24/2026 | 7.56 | 7.58 | 7.52 | 7.56 | +0.43% | 13,857 |
09/23/2026 | 7.53 | 7.56 | 7.50 | 7.53 | -1.94% | 7,272 |
09/22/2026 | 7.72 | 7.72 | 7.63 | 7.68 | +0.61% | 4,724 |
09/21/2026 | 7.57 | 7.64 | 7.57 | 7.63 | +0.71% | 5,865 |
09/18/2026 | 7.55 | 7.58 | 7.55 | 7.58 | -0.96% | 4,964 |
09/17/2026 | 7.70 | 7.70 | 7.64 | 7.65 | -0.13% | 12,284 |
09/16/2026 | 7.72 | 7.79 | 7.66 | 7.66 | -0.32% | 21,387 |
09/15/2026 | 7.70 | 7.71 | 7.67 | 7.68 | -0.32% | 9,722 |
09/14/2026 | 7.69 | 7.73 | 7.68 | 7.71 | -0.89% | 15,489 |
09/11/2026 | 7.74 | 7.83 | 7.74 | 7.78 | +0.38% | 5,931 |
09/10/2026 | 7.80 | 7.83 | 7.71 | 7.75 | +0.90% | 6,780 |
09/09/2026 | 7.70 | 7.71 | 7.67 | 7.68 | +0.13% | 3,023 |
09/08/2026 | 7.72 | 7.73 | 7.67 | 7.67 | -2.63% | 2,857 |
09/04/2026 | 7.87 | 7.89 | 7.86 | 7.88 | +0.13% | 7,400 |
09/03/2026 | 7.92 | 7.95 | 7.87 | 7.87 | -0.50% | 11,579 |
09/02/2026 | 7.98 | 7.98 | 7.91 | 7.91 | +0.38% | 20,118 |
09/01/2026 | 7.95 | 7.97 | 7.86 | 7.88 | -1.97% | 6,362 |
08/31/2026 | 8.19 | 8.19 | 8.03 | 8.03 | -1.45% | 2,785 |
08/28/2026 | 8.23 | 8.23 | 8.15 | 8.15 | -1.08% | 924 |
08/27/2026 | 8.30 | 8.30 | 8.22 | 8.24 | -0.48% | 4,003 |
08/26/2026 | 8.34 | 8.37 | 8.28 | 8.28 | +0.12% | 14,554 |
08/25/2026 | 8.26 | 8.30 | 8.26 | 8.27 | +0.84% | 8,027 |
08/24/2026 | 8.22 | 8.24 | 8.20 | 8.20 | +1.22% | 1,644 |
08/21/2026 | 8.15 | 8.15 | 8.07 | 8.10 | -0.24% | 900 |
08/20/2026 | 8.11 | 8.13 | 8.11 | 8.12 | -0.90% | 16,655 |
08/19/2026 | 8.19 | 8.23 | 8.17 | 8.20 | +0.18% | 8,842 |
08/18/2026 | 8.20 | 8.20 | 8.17 | 8.18 | +1.10% | 4,113 |
08/17/2026 | 8.14 | 8.14 | 8.07 | 8.09 | -1.56% | 2,316 |
08/14/2026 | 8.26 | 8.26 | 8.21 | 8.22 | -0.83% | 1,675 |
08/13/2026 | 8.29 | 8.30 | 8.25 | 8.29 | +0.90% | 5,803 |
08/12/2026 | 8.17 | 8.23 | 8.17 | 8.22 | +1.03% | 4,195 |
08/11/2026 | 8.19 | 8.20 | 8.13 | 8.13 | -0.07% | 4,274 |
08/10/2026 | 8.20 | 8.20 | 8.14 | 8.14 | -2.19% | 7,031 |
08/07/2026 | 8.35 | 8.38 | 8.28 | 8.32 | +0.24% | 2,083 |
08/06/2026 | 8.36 | 8.37 | 8.30 | 8.30 | -0.12% | 36,676 |
08/05/2026 | 8.33 | 8.37 | 8.31 | 8.31 | -0.12% | 7,070 |
08/04/2026 | 8.36 | 8.36 | 8.30 | 8.32 | -0.71% | 3,989 |
08/03/2026 | 8.42 | 8.43 | 8.32 | 8.38 | +0.95% | 57,692 |
07/31/2026 | 8.33 | 8.34 | 8.30 | 8.30 | -0.94% | 13,983 |
07/30/2026 | 8.37 | 8.38 | 8.32 | 8.38 | +1.86% | 33,134 |
07/29/2026 | 8.22 | 8.26 | 8.21 | 8.23 | +0.54% | 4,081 |
07/28/2026 | 8.16 | 8.21 | 8.16 | 8.18 | +2.03% | 20,654 |
07/27/2026 | 8.06 | 8.08 | 7.99 | 8.02 | +1.06% | 36,301 |
07/24/2026 | 7.87 | 7.96 | 7.87 | 7.94 | +2.03% | 12,289 |
07/23/2026 | 7.79 | 7.81 | 7.77 | 7.78 | -3.37% | 13,822 |
07/22/2026 | 7.89 | 8.06 | 7.89 | 8.05 | +1.87% | 5,753 |
07/21/2026 | 7.89 | 7.93 | 7.88 | 7.90 | -0.06% | 5,952 |
07/20/2026 | 7.96 | 7.97 | 7.88 | 7.91 | +0.38% | 15,685 |
07/17/2026 | 7.89 | 7.90 | 7.85 | 7.88 | +0.13% | 4,466 |
07/16/2026 | 7.79 | 7.88 | 7.79 | 7.87 | +1.66% | 5,789 |
07/15/2026 | 7.64 | 7.75 | 7.64 | 7.74 | +3.16% | 65,103 |
07/14/2026 | 7.51 | 7.53 | 7.49 | 7.50 | -0.13% | 19,222 |
07/13/2026 | 7.63 | 7.64 | 7.49 | 7.51 | -1.55% | 11,609 |
07/10/2026 | 7.69 | 7.70 | 7.63 | 7.63 | +0.13% | 11,064 |
07/09/2026 | 7.58 | 7.65 | 7.58 | 7.62 | +0.39% | 30,385 |
07/08/2026 | 7.66 | 7.66 | 7.52 | 7.59 | -2.04% | 9,621 |
07/07/2026 | 7.82 | 7.82 | 7.73 | 7.75 | +0.13% | 26,278 |
07/06/2026 | 7.69 | 7.76 | 7.69 | 7.74 | -1.13% | 9,904 |
07/02/2026 | 7.86 | 7.86 | 7.79 | 7.83 | +1.67% | 7,294 |
07/01/2026 | 7.62 | 7.73 | 7.62 | 7.70 | -0.89% | 16,793 |
06/30/2026 | 7.84 | 7.85 | 7.75 | 7.77 | -0.25% | 26,131 |
06/29/2026 | 7.89 | 7.90 | 7.77 | 7.79 | -1.50% | 36,506 |
06/26/2026 | 7.91 | 7.98 | 7.89 | 7.91 | -3.03% | 18,153 |
06/25/2026 | 8.30 | 8.34 | 8.14 | 8.15 | -0.24% | 42,899 |
06/24/2026 | 8.19 | 8.22 | 8.15 | 8.17 | +3.05% | 58,258 |