Free Trial

WH Smith (SMWH) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free SMWH Stock Alerts
GBX 1,120
-62.00 (-5.25%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

WH Smith Stock Price Performance

5 Day
Performance
-12.23%
1 Month
Performance
-11.53%
3 Month
Performance
-8.50%
6 Month
Performance
-4.19%
Year-To-Date
Performance
-16.04%
1 Year
Performance
-26.63%
Receive SMWH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for WH Smith and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
This AI Trade Machine Made 1,729%* (With 89% Wins)
This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?
Click Here To Get Your Free Copy

SMWH Stock Chart for Saturday, April, 27, 2024

SMWH Chart by TradingView

WH Smith Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024GBX 1,182GBX 1,120
-5.25%		GBX 1,188GBX 1,120654,850 shs£1.47 billion
04/25/2024GBX 1,258GBX 1,182
-6.04%		GBX 1,255.10GBX 1,122717,262 shs£1.55 billion
04/24/2024GBX 1,280GBX 1,258
-1.72%		GBX 1,309GBX 1,257171,361 shs£1.65 billion
04/23/2024GBX 1,276GBX 1,280
+0.31%		GBX 1,296GBX 1,272169,815 shs£1.68 billion
04/22/2024GBX 1,238GBX 1,276
+3.07%		GBX 1,296GBX 1,247.42126,952 shs£1.67 billion
04/19/2024GBX 1,248GBX 1,238
-0.80%		GBX 1,244GBX 1,229181,719 shs£1.62 billion
04/18/2024GBX 1,241GBX 1,248
+0.56%		GBX 1,258GBX 1,240110,605 shs£1.63 billion
04/17/2024GBX 1,247GBX 1,241
-0.48%		GBX 1,268GBX 1,238231,329 shs£1.62 billion
04/16/2024GBX 1,263GBX 1,247
-1.27%		GBX 1,266GBX 1,238235,787 shs£1.63 billion
04/15/2024GBX 1,277GBX 1,263
-1.10%		GBX 1,283GBX 1,257206,406 shs£1.65 billion
04/12/2024GBX 1,307GBX 1,277
-2.30%		GBX 1,317GBX 1,273190,419 shs£1.67 billion
04/11/2024GBX 1,332GBX 1,307
-1.88%		GBX 1,340GBX 1,302206,648 shs£1.71 billion
04/10/2024GBX 1,312GBX 1,332
+1.52%		GBX 1,343GBX 1,291266,734 shs£1.74 billion
04/09/2024GBX 1,315GBX 1,312
-0.23%		GBX 1,333GBX 1,312254,023 shs£1.72 billion
04/08/2024GBX 1,309GBX 1,315
+0.46%		GBX 1,323GBX 1,304.47178,293 shs£1.72 billion
04/05/2024GBX 1,306GBX 1,309
+0.23%		GBX 1,315GBX 1,288.91216,760 shs£1.71 billion
04/04/2024GBX 1,308GBX 1,306
-0.15%		GBX 1,338GBX 1,301.75109,464 shs£1.71 billion
04/03/2024GBX 1,301.67GBX 1,308
+0.49%		GBX 1,312GBX 1,289197,460 shs£1.71 billion
04/02/2024GBX 1,317GBX 1,301.67
-1.16%		GBX 1,335GBX 1,296341,825 shs£1.70 billion
04/01/2024GBX 1,317GBX 1,317GBX 1,326GBX 1,254267,168 shs£1.72 billion
03/29/2024GBX 1,317GBX 1,317GBX 1,326GBX 1,254267,168 shs£1.72 billion
03/28/2024GBX 1,266GBX 1,317
+4.03%		GBX 1,326GBX 1,254267,169 shs£1.72 billion
03/27/2024GBX 1,283GBX 1,266
-1.33%		GBX 1,293GBX 1,265173,103 shs£1.66 billion
03/26/2024GBX 1,258GBX 1,283
+1.99%		GBX 1,283GBX 1,231212,507 shs£1.68 billion
03/25/2024GBX 1,264GBX 1,258
-0.47%		GBX 1,264GBX 1,235240,226 shs£1.65 billion
03/22/2024GBX 1,260GBX 1,264
+0.32%		GBX 1,278GBX 1,243283,819 shs£1.65 billion
03/21/2024GBX 1,213.51GBX 1,260
+3.83%		GBX 1,260GBX 1,213526,651 shs£1.65 billion
03/20/2024GBX 1,221GBX 1,213.51
-0.61%		GBX 1,224GBX 1,211223,079 shs£1.59 billion
03/19/2024GBX 1,228GBX 1,221
-0.57%		GBX 1,228GBX 1,213531,367 shs£1.60 billion
03/18/2024GBX 1,240GBX 1,228
-0.97%		GBX 1,248.80GBX 1,22698,365 shs£1.61 billion
03/15/2024GBX 1,246GBX 1,240
-0.48%		GBX 1,276GBX 1,234602,827 shs£1.62 billion
03/14/2024GBX 1,270GBX 1,246
-1.89%		GBX 1,277.99GBX 1,244174,616 shs£1.63 billion
03/13/2024GBX 1,261GBX 1,270
+0.71%		GBX 1,280GBX 1,262.50394,224 shs£1.66 billion
03/12/2024GBX 1,248GBX 1,261
+1.04%		GBX 1,267GBX 1,240120,974 shs£1.65 billion
03/11/2024GBX 1,242GBX 1,248
+0.48%		GBX 1,268GBX 1,240126,930 shs£1.63 billion
03/08/2024GBX 1,235GBX 1,254
+1.54%		GBX 1,254GBX 1,2241.37 million shs£1.64 billion
03/07/2024GBX 1,227GBX 1,235
+0.65%		GBX 1,253GBX 1,215945,215 shs£1.62 billion
03/06/2024GBX 1,221GBX 1,227
+0.49%		GBX 1,248GBX 1,220322,606 shs£1.61 billion
03/05/2024GBX 1,236GBX 1,221
-1.21%		GBX 1,234GBX 1,217118,000 shs£1.60 billion
03/04/2024GBX 1,242GBX 1,236
-0.48%		GBX 1,248GBX 1,230193,667 shs£1.62 billion
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)

If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)

Watch my video for all of the details
03/01/2024GBX 1,236GBX 1,242
+0.49%		GBX 1,247GBX 1,224132,554 shs£1.63 billion
02/29/2024GBX 1,266GBX 1,236
-2.37%		GBX 1,273.16GBX 1,235419,489 shs£1.62 billion
02/28/2024GBX 1,305GBX 1,266
-2.99%		GBX 1,304GBX 1,266503,774 shs£1.66 billion
02/27/2024GBX 1,296GBX 1,305
+0.69%		GBX 1,307GBX 1,293212,463 shs£1.71 billion
02/26/2024GBX 1,298GBX 1,296
-0.15%		GBX 1,312GBX 1,291338,035 shs£1.70 billion
02/23/2024GBX 1,296GBX 1,298
+0.15%		GBX 1,327GBX 1,294278,198 shs£1.70 billion
02/22/2024GBX 1,304GBX 1,296
-0.61%		GBX 1,310.93GBX 1,291261,761 shs£1.70 billion
02/21/2024GBX 1,286GBX 1,304
+1.40%		GBX 1,315GBX 1,283.10236,559 shs£1.71 billion
02/20/2024GBX 1,272GBX 1,286
+1.10%		GBX 1,288.45GBX 1,264.60190,925 shs£1.68 billion
02/19/2024GBX 1,258GBX 1,272
+1.11%		GBX 1,275GBX 1,255113,532 shs£1.67 billion
02/16/2024GBX 1,260GBX 1,258
-0.16%		GBX 1,282GBX 1,254131,105 shs£1.65 billion
02/15/2024GBX 1,251GBX 1,260
+0.72%		GBX 1,268GBX 1,227204,691 shs£1.65 billion
02/14/2024GBX 1,237GBX 1,251
+1.13%		GBX 1,264.80GBX 1,238188,771 shs£1.64 billion
02/13/2024GBX 1,263GBX 1,237
-2.06%		GBX 1,291GBX 1,234574,897 shs£1.62 billion
02/12/2024GBX 1,244GBX 1,263
+1.53%		GBX 1,272GBX 1,245221,619 shs£1.65 billion
02/09/2024GBX 1,239GBX 1,244
+0.40%		GBX 1,250GBX 1,240552,165 shs£1.63 billion
02/08/2024GBX 1,240GBX 1,239
-0.08%		GBX 1,247GBX 1,236336,193 shs£1.62 billion
02/07/2024GBX 1,253GBX 1,240
-1.04%		GBX 1,257GBX 1,236228,658 shs£1.62 billion
02/06/2024GBX 1,231GBX 1,253
+1.79%		GBX 1,255GBX 1,231273,833 shs£1.64 billion
02/05/2024GBX 1,241GBX 1,231
-0.81%		GBX 1,267GBX 1,228322,429 shs£1.61 billion
02/02/2024GBX 1,229GBX 1,241
+0.98%		GBX 1,259GBX 1,232363,050 shs£1.62 billion
02/01/2024GBX 1,211GBX 1,229
+1.49%		GBX 1,242GBX 1,193.84334,412 shs£1.61 billion
01/31/2024GBX 1,218GBX 1,211
-0.57%		GBX 1,224GBX 1,205.84607,868 shs£1.59 billion
01/30/2024GBX 1,206GBX 1,218
+1.00%		GBX 1,231GBX 1,207195,792 shs£1.59 billion
01/29/2024GBX 1,224GBX 1,206
-1.47%		GBX 1,248GBX 1,204.72494,547 shs£1.58 billion
01/26/2024GBX 1,230.70GBX 1,224
-0.54%		GBX 1,263GBX 1,194715,997 shs£1.60 billion

Related Companies:
This page (LON:SMWH) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
4 Cryptos BETTER than Bitcoin
True Market Insiders