Whitbread (WTBDY) Stock Chart & Stock Price History $9.53 -0.08 (-0.83%) As of 05/23/2025 02:37 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartDividendShort InterestBuy This Stock Whitbread Stock Price Performance The Whitbread (WTBDY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 1.03%, with a year-to-date return of 2.47%. In the past month, the stock has increased 9.41%, reflecting recent market activity. As of the latest close, Whitbread traded at $9.53 with a market cap of and volume of 791 shares. Five years ago, the stock traded at $7.90, representing a 20.63% increase over that period. At the time, it had a market cap of and a volume of 50,601 shares. Receive WTBDY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Whitbread and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+0.32%1 Month Performance+9.41%3 Month Performance+13.59%Year-To-Date Performance+2.47%1 Year Performance+1.03%5 Year Performance+20.63% WTBDY Stock Chart for Saturday, May, 24, 2025 WTBDY Chart by TradingView Whitbread Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/23/2025$9.61$9.53-0.83%$9.53$9.34791 shs$0.0005/22/2025$9.59$9.61+0.21%$9.72$9.592,587 shs$0.0005/21/2025$9.72$9.59-1.34%$9.79$9.591,721 shs$0.0005/20/2025$9.50$9.72+2.32%$9.76$9.606,590 shs$0.0005/19/2025$9.50$9.50$9.51$9.262,124 shs$0.0005/16/2025$9.45$9.50+0.53%$9.51$9.262,124 shs$0.0005/15/2025$9.49$9.45-0.42%$9.45$9.331,284 shs$0.0005/14/2025$9.55$9.49-0.63%$9.55$9.471,501 shs$0.0005/13/2025$9.54$9.55+0.10%$9.65$9.4528,615 shs$0.0005/12/2025$9.40$9.54+1.49%$9.55$9.359,753 shs$0.00 Get the Latest News and Ratings for WTBDY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Whitbread and its competitors with MarketBeat's FREE daily newsletter. 05/09/2025$9.54$9.40-1.47%$9.44$9.2211,000 shs$0.0005/08/2025$9.18$9.54+3.92%$9.57$9.423,302 shs$0.0005/07/2025$9.19$9.18-0.11%$9.36$9.047,426 shs$0.0005/06/2025$9.00$9.19+2.11%$9.36$9.006,829 shs$0.0005/05/2025$9.04$9.00-0.44%$9.11$8.758,201 shs$0.0005/02/2025$9.17$9.04-1.42%$9.21$9.038,990 shs$0.0005/01/2025$8.86$9.17+3.50%$9.17$8.947,093 shs$0.0004/30/2025$8.67$8.86+2.19%$8.86$8.6012,920 shs$0.0004/29/2025$8.53$8.67+1.64%$8.67$8.4715,333 shs$0.0004/28/2025$8.55$8.53-0.23%$8.69$8.449,375 shs$0.0004/25/2025$8.71$8.55-1.84%$8.82$8.3811,755 shs$0.0004/24/2025$8.75$8.71-0.46%$8.71$8.4626,914 shs$0.0004/23/2025$8.65$8.75+1.16%$8.87$8.5132,582 shs$0.00 Related Companies Accor Stock Chart Accor Stock Chart Dalata Hotel Group Stock Chart LuxUrban Hotels Stock Chart Meliá Hotels International Stock Chart Minor Hotels Europe & Americas Stock Chart Minor International Public Stock Chart Minor International Public Stock Chart Sonder Stock Chart Whitbread Stock Chart Receive WTBDY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Whitbread and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:WTBDY) was last updated on 5/24/2025 by MarketBeat.com Staff From Our PartnersMarket chaos is the new normalIt happened again. Wall Street swung like a wrecking ball after Trump paused tariffs on smartphones, lapto...Augusta Precious Metals | Sponsored$19 for a FULL YEAR of stock picks?!Invest in Musk's AI Play With Just $100 You don't need deep pockets to ride the next wave of AI wealth. ...Behind the Markets | SponsoredTrump Exec Order 14179 is wealth “gift” to good Americans?Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...Paradigm Press | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredElon just did WHAT!?As you may recall, Biden and the Fed were working on a central bank digital currency, or CBDC. Had they got...Brownstone Research | SponsoredAfter Monday, price goes up 600% (hurry)Right now, for a limited time… You can get up to 52 Money Monday trades for just $7! Thanks to Wall Street’...Timothy Sykes | SponsoredMemorial Day Sale! Save 85% on Weiss Crypto Investor!President Trump just made his first big crypto move … Announcing the creation of a national strategic reser...Weiss Ratings | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Whitbread plc Please log in to your account or sign up in order to add this asset to your watchlist. Share Whitbread With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy WTBDY Stock Free WTBDY Stock Alerts