Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Whitbread (WTB) Historical Prices

249 Followers
GB:WTB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 20262,841.002,844.002,806.002,806.002,806.00-0.32%524,8200.80
Nov 11, 20262,800.002,831.002,793.002,815.002,815.00+0.57%200,2520.31
Nov 10, 20262,796.002,810.002,763.002,799.002,799.00-0.99%418,1380.64
Nov 09, 20262,831.002,851.002,752.002,763.002,763.00-2.26%1,120,0721.74
Nov 06, 20262,789.002,836.002,772.002,827.002,827.00-0.28%312,0290.48
Nov 05, 20262,850.002,874.002,819.002,835.002,835.00+0.64%492,7590.76
Nov 04, 20262,775.002,844.102,763.002,817.002,817.00+1.33%1,538,3742.44
Nov 03, 20262,785.002,819.002,775.002,780.002,780.00-1.00%696,9011.12
Nov 02, 20262,750.002,818.002,742.002,808.002,808.00+2.52%809,9691.31
Oct 30, 20262,757.002,800.002,739.002,739.002,739.00-0.29%506,4660.82
Oct 29, 20262,800.002,814.002,720.002,747.002,747.00+1.72%676,4221.09
Oct 28, 20262,590.002,776.002,584.002,737.002,700.60+5.59%826,1971.35
Oct 27, 20262,586.002,616.002,574.002,592.002,557.53-0.50%255,3990.42
Oct 26, 20262,602.002,628.002,596.002,605.002,570.36+0.15%373,9080.61
Oct 23, 20262,576.002,602.002,556.002,601.002,566.41+0.77%505,7360.83
Oct 22, 20262,624.002,635.002,573.002,581.002,546.67-2.27%444,5540.73
Oct 21, 20262,620.002,655.002,619.002,641.002,605.88-0.19%493,3190.80
Oct 20, 20262,602.002,646.002,591.002,646.002,610.81+1.53%798,7571.28
Oct 19, 20262,601.002,610.002,554.002,606.002,571.34-0.19%460,1120.73
Oct 16, 20262,580.002,611.002,554.442,611.002,576.28+0.97%1,449,6412.37
Oct 15, 20262,572.002,622.002,564.002,586.002,551.61+1.81%875,8261.44
Oct 14, 20262,580.002,613.042,517.402,540.002,506.22-0.94%783,0731.30
Oct 13, 20262,590.002,600.002,514.002,564.002,529.90+2.15%704,2091.17
Oct 12, 20262,491.002,510.002,466.002,510.002,476.62+1.29%562,7130.94
Oct 09, 20262,445.002,489.002,445.002,478.002,445.04+1.35%386,8190.64
Oct 08, 20262,454.002,474.002,441.002,445.002,412.48-1.09%507,3950.84
Oct 07, 20262,548.002,548.002,469.002,472.002,439.12-3.10%674,0131.13
Oct 06, 20262,449.002,557.002,426.002,551.002,517.07+5.15%1,386,5442.36
Oct 05, 20262,408.002,430.002,369.892,426.002,393.74-0.57%799,5371.36
Oct 02, 20262,395.002,559.002,378.002,440.002,407.55+2.18%1,056,1681.82
Oct 01, 20262,374.002,414.002,351.002,388.002,356.24+0.08%863,6821.51
Sep 30, 20262,415.002,443.002,386.002,386.002,354.27-0.21%632,0221.11
Sep 29, 20262,367.002,401.002,358.002,391.002,359.20+1.01%337,7380.59
Sep 28, 20262,353.002,391.642,353.002,367.002,335.52+0.81%421,6540.74
Sep 25, 20262,346.002,356.002,328.002,348.002,316.77+0.86%352,5510.61
Sep 24, 20262,332.002,341.002,307.002,328.002,297.04+0.26%374,6430.64
Sep 23, 20262,358.002,360.002,308.002,322.002,291.12-0.68%429,4170.73
Sep 22, 20262,390.002,391.002,331.002,338.002,306.91+0.47%434,7400.72
Sep 21, 20262,329.002,333.002,307.002,327.002,296.05+0.74%356,7760.59
Sep 18, 20262,342.002,342.002,301.102,310.002,279.28-1.37%1,304,2462.19
Sep 17, 20262,349.002,370.002,327.002,342.002,310.85+0.04%648,2871.07
Sep 16, 20262,317.002,358.002,313.002,341.002,309.87+0.77%608,8440.97
Sep 15, 20262,320.002,342.002,317.002,323.002,292.11-0.17%483,4070.76
Sep 14, 20262,393.002,393.002,316.002,327.002,296.05-0.85%274,4640.42
Sep 11, 20262,348.002,363.502,335.002,347.002,315.79-0.04%1,137,5391.74
Sep 10, 20262,351.002,392.002,339.002,348.002,316.77+1.21%1,586,7342.47
Sep 09, 20262,300.002,325.002,289.002,320.002,289.15+0.13%594,3320.91
Sep 08, 20262,355.002,359.002,315.002,317.002,286.19-1.32%1,404,7692.14
Sep 07, 20262,350.002,368.202,332.002,348.002,316.77-1.34%407,2090.61
Sep 04, 20262,383.002,407.002,363.582,380.002,348.35+0.21%1,016,2681.50