Free Trial

WH Smith (SMWH) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (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
-9.53%
1 Month
Performance
-12.70%
3 Month
Performance
-8.50%
6 Month
Performance
-4.92%
Year-To-Date
Performance
-16.04%
1 Year
Performance
-26.32%
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 Stansberry Research
Move Your Money Before May 1
Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?
Click here to get the full story before May 1. 

SMWH Stock Chart for Friday, April, 26, 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
Move Your Money Before May 22 (Ad)

The SIX WORDS That Could Destroy America... And The Value of Your Savings. He predicted the dangerous rise of inflation... the death of the 60/40 portfolio... and now, this 40-year market veteran and retirement expert is stepping forward with a new must-see warning for every American. It involves the world's most powerful investors, central bankers, and America's most bitter geopolitical rivals.

Here's where Dr. David Eifrig says to move your money immediately.
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
01/25/2024GBX 1,213GBX 1,230.70
+1.46%		GBX 1,240GBX 1,210516,671 shs£1.61 billion

Related Companies:
This page (LON:SMWH) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry