Free Trial

Whitbread (WTBDY) Stock Chart & Stock Price History

Whitbread logo
$10.81 +0.04 (+0.32%)
As of 02:54 PM Eastern

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 2.52%, with a year-to-date return of 16.18%. In the past month, the stock has increased 1.17%, reflecting recent market activity.

As of the latest close, Whitbread traded at $10.77 with a market cap of $7.46 billion and volume of 307 shares. Five years ago, the stock traded at $7.78, representing a 38.88% increase over that period. At the time, it had a market cap of $0.00 and a volume of 10,463 shares.

Receive WTBDY Stock News and Ratings via Email

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

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.13%
1 Month
Performance
+1.17%
3 Month
Performance
+3.99%
Year-To-Date
Performance
+16.18%
1 Year
Performance
+2.52%
5 Year
Performance
+38.88%

WTBDY Stock Chart for Friday, October, 10, 2025

Whitbread Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/09/2025$10.86$10.77
-0.83%
$10.77$10.77307 shs$7.46 billion
10/08/2025$10.93$10.86
-0.62%
$10.92$10.865,814 shs$7.53 billion
10/07/2025$11.04$10.93
-0.97%
$10.96$10.9318,618 shs$7.57 billion
10/06/2025$11.04$11.04
-0.05%
$11.04$11.04197 shs$7.65 billion
10/03/2025$10.83$11.04
+1.94%
$11.06$11.023,814 shs$7.66 billion
10/02/2025$10.81$10.83
+0.19%
$10.83$10.816,802 shs$7.51 billion
10/01/2025$10.86$10.81
-0.46%
$10.81$10.7623,365 shs$7.50 billion
09/30/2025$10.77$10.86
+0.84%
$10.86$10.762,877 shs$7.53 billion
09/29/2025$10.78$10.77
-0.09%
$10.77$10.77715 shs$7.47 billion
09/26/2025$10.49$10.78
+2.76%
$10.78$10.721,896 shs$7.48 billion
09/25/2025$10.68$10.49
-1.78%
$10.49$10.491,088 shs$7.28 billion
09/24/2025$10.57$10.68
+1.04%
$10.68$10.633,819 shs$7.41 billion
09/23/2025$10.57$10.57$10.61$10.571,241 shs$7.33 billion
09/22/2025$10.71$10.57
-1.31%
$10.61$10.571,241 shs$7.33 billion
09/19/2025$10.71$10.71$10.72$10.711,886 shs$7.43 billion
09/18/2025$10.66$10.71
+0.47%
$10.72$10.711,886 shs$7.43 billion
09/17/2025$10.73$10.66
-0.65%
$10.78$10.665,560 shs$7.40 billion
09/16/2025$10.65$10.73
+0.75%
$10.73$10.731,121 shs$7.47 billion
09/15/2025$10.52$10.65
+1.24%
$10.65$10.65442 shs$7.39 billion
09/12/2025$10.62$10.52
-0.94%
$10.52$10.514,548 shs$7.32 billion
09/11/2025$10.68$10.62
-0.56%
$10.62$10.544,307 shs$7.39 billion
09/10/2025$10.68$10.68$10.68$10.681,764 shs$7.43 billion
09/09/2025$10.59$10.68
+0.90%
$10.68$10.681,764 shs$7.43 billion

This page (OTCMKTS:WTBDY) was last updated on 10/10/2025 by MarketBeat.com Staff
From Our Partners