Whitbread (WTBDY) Stock Chart & Stock Price History $10.53 +0.13 (+1.25%) As of 08/21/2025 03:10 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 11.66%, with a year-to-date return of 13.23%. In the past month, the stock has decreased 3.35%, reflecting recent market activity. As of the latest close, Whitbread traded at $10.53 with a market cap of $7.34 billion and volume of 3,662 shares. Five years ago, the stock traded at $7.99, representing a 31.79% increase over that period. At the time, it had a market cap of $0.00 and a volume of 18,950 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+0.38%1 Month Performance-3.35%3 Month Performance+9.57%Year-To-Date Performance+13.23%1 Year Performance+11.66%5 Year Performance+31.79% WTBDY Stock Chart for Friday, August, 22, 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 Capitalization08/21/2025$10.40$10.53+1.25%$10.60$10.533,662 shs$7.34 billion08/20/2025$10.49$10.40-0.86%$10.48$10.403,852 shs$7.25 billion08/19/2025$10.48$10.49+0.10%$10.51$10.471,608 shs$7.31 billion08/18/2025$10.49$10.48-0.10%$10.49$10.457,929 shs$7.30 billion08/15/2025$10.40$10.49+0.87%$10.53$10.49869 shs$7.33 billion08/14/2025$10.39$10.40+0.10%$10.40$10.346,372 shs$7.27 billion08/13/2025$10.27$10.39+1.17%$10.39$10.389,012 shs$7.26 billion08/12/2025$10.09$10.27+1.78%$10.27$10.2110,895 shs$7.18 billion08/11/2025$10.25$10.09-1.56%$10.16$10.094,113 shs$7.05 billion08/08/2025$10.23$10.25+0.24%$10.25$10.195,164 shs$7.17 billion 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. 08/07/2025$10.13$10.23+0.94%$10.27$10.2215,065 shs$7.15 billion08/06/2025$9.98$10.13+1.55%$10.14$10.10964 shs$7.08 billion08/05/2025$9.97$9.98+0.10%$9.98$9.953,374 shs$6.98 billion08/04/2025$9.94$9.97+0.30%$9.98$9.958,232 shs$6.97 billion08/01/2025$10.06$9.94-1.24%$9.95$9.941,036 shs$6.95 billion07/31/2025$10.38$10.06-3.08%$10.10$10.056,336 shs$7.04 billion07/30/2025$10.38$10.38-0.04%$10.42$10.38863 shs$7.26 billion07/29/2025$10.92$10.38-4.91%$10.40$10.385,437 shs$7.26 billion07/28/2025$10.92$10.92$10.93$10.842,274 shs$7.64 billion07/25/2025$10.90$10.92+0.23%$10.93$10.842,274 shs$7.64 billion07/24/2025$10.90$10.90$10.90$10.90300 shs$7.62 billion07/23/2025$10.90$10.90$10.90$10.801,670 shs$7.62 billion07/22/2025$10.71$10.90+1.73%$10.90$10.801,670 shs$7.62 billion07/21/2025$10.67$10.71+0.37%$10.71$10.711,270 shs$7.49 billion 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 8/22/2025 by MarketBeat.com Staff From Our PartnersSilver’s Still Under $35… For Now.Silver is trading around $33—but insiders are betting on a $70 breakout by year’s end. With supply shrinkin...GoldenCrest Metals | SponsoredI trusted Trump and got screwedPorter Stansberry says he got one thing wrong—and now millions of Americans could pay the price. After warning...Porter & Company | SponsoredWhat Steve Bannon revealed about Trump’s gold playA Trump advisor just said 3 words that could reset the dollar. It’s a gold move nobody saw coming—and your ...Reagan Gold Group | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredUS attacks China, September 30?The White House just ordered more than 400 government agencies to prepare for the next phase of America’s econ...Stansberry Research | SponsoredOne tiny company just cracked Google’s $19B problemGoogle’s AI-powered search could cost $20 billion a year in electricity—nearly half its profits. But new resea...True Market Insiders | SponsoredElon Musk’s New TechnologyElon Musk is building something in Memphis that could eclipse even Tesla and SpaceX. At the heart of it is a n...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Whitbread PLC - Sponsored ADR 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.
MarketBeat All Access