Free Trial

Whitbread (WTBDY) Stock Chart & Stock Price History

Whitbread logo
$10.25 +0.03 (+0.24%)
As of 08/8/2025 03:53 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 10.10%, with a year-to-date return of 10.22%. In the past month, the stock has decreased 0.24%, reflecting recent market activity.

As of the latest close, Whitbread traded at $10.25 with a market cap of $7.17 billion and volume of 5,164 shares. Five years ago, the stock traded at $7.89, representing a 29.91% increase over that period. At the time, it had a market cap of $0.00 and a volume of 9,403 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.

5 Day
Performance
+2.86%
1 Month
Performance
-0.24%
3 Month
Performance
+9.04%
Year-To-Date
Performance
+10.22%
1 Year
Performance
+10.10%
5 Year
Performance
+29.91%

WTBDY Stock Chart for Saturday, August, 9, 2025

Whitbread Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$10.23$10.25
+0.24%
$10.25$10.195,164 shs$7.17 billion
08/07/2025$10.13$10.23
+0.94%
$10.27$10.2215,065 shs$7.15 billion
08/06/2025$9.98$10.13
+1.55%
$10.14$10.10964 shs$7.08 billion
08/05/2025$9.97$9.98
+0.10%
$9.98$9.953,374 shs$6.98 billion
08/04/2025$9.94$9.97
+0.30%
$9.98$9.958,232 shs$6.97 billion
08/01/2025$10.06$9.94
-1.24%
$9.95$9.941,036 shs$6.95 billion
07/31/2025$10.38$10.06
-3.08%
$10.10$10.056,336 shs$7.04 billion
07/30/2025$10.38$10.38
-0.04%
$10.42$10.38863 shs$7.26 billion
07/29/2025$10.92$10.38
-4.91%
$10.40$10.385,437 shs$7.26 billion
07/28/2025$10.92$10.92$10.93$10.842,274 shs$7.64 billion
07/25/2025$10.90$10.92
+0.23%
$10.93$10.842,274 shs$7.64 billion
07/24/2025$10.90$10.90$10.90$10.90300 shs$7.62 billion
07/23/2025$10.90$10.90$10.90$10.801,670 shs$7.62 billion
07/22/2025$10.71$10.90
+1.73%
$10.90$10.801,670 shs$7.62 billion
07/21/2025$10.67$10.71
+0.37%
$10.71$10.711,270 shs$7.49 billion
07/18/2025$10.50$10.67
+1.62%
$10.67$10.66357 shs$7.43 billion
07/17/2025$10.24$10.50
+2.54%
$10.50$10.50430 shs$0.00
07/16/2025$10.29$10.24
-0.44%
$10.45$10.243,866 shs$0.00
07/15/2025$10.29$10.29$10.41$10.285,993 shs$0.00
07/14/2025$10.16$10.29
+1.23%
$10.41$10.285,993 shs$0.00
07/11/2025$10.39$10.16
-2.21%
$10.18$10.155,537 shs$0.00
07/10/2025$10.28$10.39
+1.12%
$10.39$10.382,787 shs$0.00
07/09/2025$10.04$10.28
+2.39%
$10.32$10.271,183 shs$0.00
07/08/2025$10.16$10.04
-1.23%
$10.06$9.957,478 shs$0.00

This page (OTCMKTS:WTBDY) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners