Go Pro
→ CODE RED: AI Meltdown Imminent? (From Paradigm Press) (Ad)tc pixel Free WTBDY Stock Alerts

Whitbread (WTBDY) Stock Chart & Stock Price History

Whitbread logo
$7.66 +0.03 (+0.43%)
As of 03:50 PM Eastern
Compare

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 28.28%, with a year-to-date return of -10.72%. In the past month, the stock has decreased 7.82%, reflecting recent market activity.

As of the latest close, Whitbread traded at $7.66 with a market cap of $5.14 billion and volume of 13,857 shares. Five years ago, the stock traded at $11.78, representing a 34.97% decrease over that period. At the time, it had a market cap of $0.00 and a volume of 1,017 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.

Subscribe Now
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
-0.20%
1 Month
Performance
-7.82%
3 Month
Performance
-7.71%
Year-To-Date
Performance
-10.72%
1 Year
Performance
-28.28%
5 Year
Performance
-34.97%

WTBDY Stock Chart for Thursday, September, 24, 2026

WTBDY Chart by TradingView

Whitbread Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/24/2026$7.63$7.66
+0.43%		$7.68$7.6213,857 shs$5.14 billion
09/23/2026$7.78$7.63
-1.94%		$7.66$7.607,272 shs$5.12 billion
09/22/2026$7.73$7.78
+0.61%		$7.82$7.734,724 shs$5.22 billion
09/21/2026$7.68$7.73
+0.71%		$7.75$7.675,865 shs$5.19 billion
09/18/2026$7.75$7.68
-0.96%		$7.68$7.654,964 shs$5.15 billion
09/17/2026$7.76$7.75
-0.13%		$7.80$7.7412,284 shs$5.20 billion
09/16/2026$7.79$7.76
-0.32%		$7.89$7.7621,387 shs$5.21 billion
09/15/2026$7.81$7.79
-0.32%		$7.81$7.779,722 shs$5.22 billion
09/14/2026$7.88$7.81
-0.89%		$7.83$7.7815,489 shs$5.24 billion
09/11/2026$7.85$7.88
+0.38%		$7.93$7.855,931 shs$5.29 billion
09/10/2026$7.78$7.85
+0.90%		$7.93$7.816,780 shs$5.27 billion
09/09/2026$7.77$7.78
+0.13%		$7.81$7.783,023 shs$5.22 billion
09/08/2026$7.98$7.77
-2.63%		$7.83$7.772,857 shs$5.21 billion
09/07/2026$7.98$7.98$8.00$7.967,400 shs$5.35 billion
09/04/2026$7.97$7.98
+0.13%		$8.00$7.967,400 shs$5.35 billion
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
Related Companies

This page (OTCMKTS:WTBDY) was last updated on 9/24/2026 by MarketBeat.com Staff.
From Our Partners
A letter from Shannon Stansberry
Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...
Porter & Company | Sponsoredtc pixel
They're shrinking your dollars every single month
Since 2020, the dollar has lost roughly a quarter of its buying power. A $500,000 nest egg today buys about wh...
American Alternative | Sponsoredtc pixel
Shocking new footage just released
Gerardo Del Real is calling it the Third Convergence Event, a new catalyst hitting the uranium market that he ...
Digest Publishing | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
These gold assets are priced for $1,800 gold [it's over $4,000]
Gold's major miners are generating record free cash flow, with margins as high as 75 percent even after gold's...
Golden Portfolio | Sponsoredtc pixel
NASA's ISS Replacement Could Go to This Tiny Space Firm
NASA has commissioned SpaceX to decommission the $150 billion International Space Station, but the contract to...
Behind the Markets | Sponsoredtc pixel
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel