Whitbread (WTBDY)
8.60
-0.11 (-1.26%)
At close: Apr 25, 2025, 3:58 PM
Whitbread Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 8.46 | 8.46 | 8.64 | 8.71 | 8.45 | 8.46 | 8.64 | 8.71 | n/a | 26,914 |
| Apr 23, 2025 | 8.57 | 8.57 | 8.87 | 8.87 | 8.51 | 8.51 | 8.75 | 8.75 | 1.27% | 32,600 |
| Apr 22, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.37 | 8.37 | 8.65 | 8.65 | -1.14% | 31,800 |
| Apr 21, 2025 | 8.26 | 8.26 | 8.80 | 8.80 | 8.22 | 8.22 | 8.22 | 8.22 | -4.97% | 17,900 |
| Apr 17, 2025 | 8.48 | 8.48 | 8.73 | 8.73 | 8.46 | 8.46 | 8.73 | 8.73 | 6.20% | 29,900 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.