Free Trial
Your $100 Credit Is Waiting! Get MarketBeat All Access Today
Lock In $149
Claim MarketBeat All Access Sale Promotion

Whitbread (WTBDY) Stock Chart & Stock Price History

Whitbread logo
$7.80 -0.10 (-1.27%)
As of 05/19/2026 04:00 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 19.75%, with a year-to-date return of -9.09%. In the past month, the stock has decreased 7.80%, reflecting recent market activity.

As of the latest close, Whitbread traded at $7.80 with a market cap of $5.23 billion and volume of 27,566 shares. Five years ago, the stock traded at $10.95, representing a 28.73% decrease over that period. At the time, it had a market cap of $0.00 and a volume of 19,257 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
+1.96%
1 Month
Performance
-7.80%
3 Month
Performance
-15.49%
Year-To-Date
Performance
-9.09%
1 Year
Performance
-19.75%
5 Year
Performance
-28.73%

WTBDY Stock Chart for Wednesday, May, 20, 2026

Whitbread Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/19/2026$7.90$7.80
-1.27%
$7.88$7.7127,566 shs$5.23 billion
05/18/2026$7.65$7.90
+3.27%
$7.90$7.7639,622 shs$5.30 billion
05/15/2026$7.78$7.65
-1.67%
$7.65$7.5316,914 shs$5.13 billion
05/14/2026$7.67$7.78
+1.43%
$7.87$7.7842,726 shs$5.22 billion
05/13/2026$7.72$7.67
-0.65%
$7.73$7.6038,127 shs$5.15 billion
05/12/2026$7.85$7.72
-1.66%
$7.75$7.6012,433 shs$5.18 billion
05/11/2026$8.22$7.85
-4.50%
$7.97$7.8521,238 shs$5.27 billion
05/08/2026$7.76$8.22
+5.93%
$8.22$7.9315,220 shs$5.21 billion
05/07/2026$8.02$7.76
-3.24%
$7.97$7.7618,317 shs$5.21 billion
05/06/2026$7.68$8.02
+4.43%
$8.02$7.9319,042 shs$5.38 billion
05/05/2026N/A$7.68$7.72$7.6610,439 shs$5.18 billion
04/30/2026$8.14$7.64
-6.14%
$7.78$7.5234,269 shs$5.13 billion
04/29/2026$8.11$8.14
+0.37%
$8.14$7.9440,099 shs$5.46 billion
04/28/2026$8.35$8.11
-2.87%
$8.18$8.097,231 shs$5.44 billion
04/27/2026$8.30$8.35
+0.60%
$8.43$8.3290,662 shs$5.60 billion
04/24/2026$8.21$8.30
+1.10%
$8.32$8.2420,541 shs$5.57 billion
04/23/2026$8.24$8.21
-0.37%
$8.37$8.0811,346 shs$5.51 billion
04/22/2026$8.15$8.24
+1.10%
$8.30$8.1952,410 shs$5.53 billion
04/21/2026$8.46$8.15
-3.66%
$8.47$8.1511,800 shs$5.47 billion
04/20/2026$8.59$8.46
-1.51%
$8.63$8.4512,749 shs$5.68 billion

This page (OTCMKTS:WTBDY) was last updated on 5/20/2026 by MarketBeat.com Staff.
From Our Partners