Go Pro

Whitbread (WTBDY) Stock Chart & Stock Price History

Whitbread logo
$7.97 -0.04 (-0.50%)
As of 09/3/2026 03:50 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 decreased 21.52%, with a year-to-date return of -7.11%. In the past month, the stock has decreased 5.46%, reflecting recent market activity.

As of the latest close, Whitbread traded at $7.97 with a market cap of $5.35 billion and volume of 11,579 shares. Five years ago, the stock traded at $11.12, representing a 28.33% decrease over that period. At the time, it had a market cap of $0.00 and a volume of 2,198 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-3.51%
1 Month
Performance
-5.46%
3 Month
Performance
+0.38%
Year-To-Date
Performance
-7.11%
1 Year
Performance
-21.52%
5 Year
Performance
-28.33%

WTBDY Stock Chart for Friday, September, 4, 2026

Whitbread Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/03/2026$8.01$7.97
-0.50%
$8.06$7.9711,579 shs$5.35 billion
09/02/2026$7.98$8.01
+0.38%
$8.08$8.0120,118 shs$5.37 billion
09/01/2026$8.20$7.98
-2.71%
$8.08$7.966,362 shs$5.35 billion
08/31/2026$8.26$8.20
-0.70%
$8.30$8.142,785 shs$5.50 billion
08/28/2026$8.35$8.26
-1.08%
$8.34$8.26924 shs$5.54 billion
08/27/2026$8.39$8.35
-0.48%
$8.41$8.334,003 shs$5.60 billion
08/26/2026$8.38$8.39
+0.12%
$8.48$8.3914,554 shs$5.63 billion
08/25/2026$8.31$8.38
+0.84%
$8.41$8.378,027 shs$5.62 billion
08/24/2026$8.21$8.31
+1.22%
$8.35$8.311,644 shs$5.58 billion
08/21/2026$8.23$8.21
-0.24%
$8.26$8.18900 shs$5.51 billion
08/20/2026$8.31$8.23
-0.90%
$8.24$8.2216,655 shs$5.52 billion
08/19/2026$8.29$8.31
+0.18%
$8.34$8.288,842 shs$5.57 billion
08/18/2026$8.20$8.29
+1.10%
$8.31$8.284,113 shs$5.56 billion
08/17/2026$8.33$8.20
-1.56%
$8.25$8.182,316 shs$5.50 billion
08/14/2026$8.40$8.33
-0.83%
$8.37$8.321,675 shs$5.59 billion
08/13/2026$8.33$8.40
+0.90%
$8.41$8.365,803 shs$5.64 billion
08/12/2026$8.24$8.33
+1.03%
$8.34$8.284,195 shs$5.59 billion
08/11/2026$8.25$8.24
-0.07%
$8.31$8.244,274 shs$5.53 billion
08/10/2026$8.43$8.25
-2.19%
$8.31$8.257,031 shs$5.53 billion
08/07/2026$8.41$8.43
+0.24%
$8.49$8.392,083 shs$5.66 billion
08/06/2026$8.42$8.41
-0.12%
$8.48$8.4136,676 shs$5.64 billion
08/05/2026$8.43$8.42
-0.12%
$8.48$8.427,070 shs$5.65 billion
08/04/2026$8.49$8.43
-0.71%
$8.47$8.413,989 shs$5.66 billion
08/03/2026$8.41$8.49
+0.95%
$8.54$8.4357,692 shs$5.70 billion

This page (OTCMKTS:WTBDY) was last updated on 9/3/2026 by MarketBeat.com Staff.
From Our Partners