Go Pro
→ Wall Street Preps for a 382 Trillion Dollar Financial Shift by 2027 (From Awesomely) (Ad)tc pixel Free WTBDY Stock Alerts

Whitbread (WTBDY) Stock Chart & Stock Price History

Whitbread logo
$8.40 +0.08 (+0.90%)
As of 08/13/2026 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 19.23%, with a year-to-date return of -2.10%. In the past month, the stock has increased 10.53%, reflecting recent market activity.

As of the latest close, Whitbread traded at $8.40 with a market cap of $5.64 billion and volume of 5,803 shares. Five years ago, the stock traded at $10.92, representing a 23.08% decrease over that period. At the time, it had a market cap of $0.00 and a volume of 29,199 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
-0.36%
1 Month
Performance
+10.53%
3 Month
Performance
+7.97%
Year-To-Date
Performance
-2.10%
1 Year
Performance
-19.23%
5 Year
Performance
-23.08%

WTBDY Stock Chart for Friday, August, 14, 2026

WTBDY Chart by TradingView

Whitbread Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/31/2026$8.49$8.41
-0.94%		$8.45$8.4113,983 shs$5.64 billion
07/30/2026$8.37$8.49
+1.48%		$8.49$8.4333,134 shs$5.70 billion
07/29/2026$8.29$8.37
+0.92%		$8.37$8.324,081 shs$5.61 billion
07/28/2026$8.13$8.29
+2.03%		$8.32$8.2720,654 shs$5.56 billion
07/27/2026$8.04$8.13
+1.06%		$8.18$8.1036,301 shs$5.45 billion
07/24/2026$7.87$8.04
+2.16%		$8.07$7.9712,289 shs$5.39 billion
07/23/2026$8.16$7.87
-3.49%		$7.91$7.8713,822 shs$5.28 billion
07/22/2026$8.01$8.16
+1.87%		$8.17$7.995,753 shs$5.47 billion
07/21/2026$8.01$8.01
-0.06%		$8.03$7.985,952 shs$5.37 billion
07/20/2026$7.98$8.01
+0.38%		$8.08$7.9815,685 shs$5.37 billion
07/17/2026$7.97$7.98
+0.13%		$8.00$7.954,466 shs$5.35 billion
07/16/2026$7.84$7.97
+1.66%		$7.98$7.895,789 shs$5.35 billion
07/15/2026$7.60$7.84
+3.16%		$7.86$7.7465,103 shs$5.26 billion
07/14/2026$7.61$7.60
-0.13%		$7.63$7.5919,222 shs$5.10 billion
07/13/2026$7.73$7.61
-1.55%		$7.74$7.5911,609 shs$5.11 billion
Related Companies

This page (OTCMKTS:WTBDY) was last updated on 8/13/2026 by MarketBeat.com Staff.
From Our Partners
Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”
In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...
Paradigm Press | Sponsoredtc pixel
Trump’s New Currency Reset
Trump is launching a new $250 bill - but that may be a distraction. Behind the scenes, Executive Order 14241 i...
Porter & Company | Sponsoredtc pixel
Elon’s S-1 Master Plan Could Rewrite the Rules of AI
A researcher who has advised Goldman Sachs, JPMorgan Chase, BlackRock, and Fidelity flew to Starbase after spo...
Altimetry | Sponsoredtc pixel
The Starlink of Energy
A portable energy unit - already used by the U.S. Navy for decades - is now drawing serious attention from Big...
Monument Traders Alliance | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
A $2 trillion fund just sounded the alarm
Norway's roughly $2 trillion sovereign wealth fund holds massive stakes in Nvidia, Apple and SpaceX. Its CEO n...
The Oxford Club | Sponsoredtc pixel
The trading strategy that works BECAUSE you have a life
Tim Sykes built a trading strategy for people who can't watch charts from 9:30 to 4:00 every day. It's not ...
Tim Sykes | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel