Whitbread (WTBDY) Stock Chart & Stock Price History $10.68 +0.10 (+0.90%) As of 09/9/2025 10:58 AM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartDividendHeadlinesShort InterestBuy This Stock 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 increased 4.71%, with a year-to-date return of 14.84%. In the past month, the stock has increased 4.20%, reflecting recent market activity. As of the latest close, Whitbread traded at $10.68 with a market cap of $7.43 billion and volume of 1,764 shares. Five years ago, the stock traded at $7.64, representing a 39.79% increase over that period. At the time, it had a market cap of $0.00 and a volume of 21,195 shares. Receive WTBDY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Whitbread and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy 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+4.20%3 Month Performance+7.99%Year-To-Date Performance+14.84%1 Year Performance+4.71%5 Year Performance+39.79% WTBDY Stock Chart for Wednesday, September, 10, 2025 WTBDY Chart by TradingView Whitbread Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/09/2025$10.59$10.68+0.90%$10.68$10.681,764 shs$7.43 billion09/08/2025$10.48$10.59+1.05%$10.59$10.56403 shs$7.36 billion09/05/2025$10.16$10.48+3.15%$10.54$10.4410,281 shs$7.29 billion09/04/2025$10.16$10.16$10.16$10.131,615 shs$7.07 billion09/03/2025$9.98$10.16+1.73%$10.16$10.131,615 shs$7.07 billion09/02/2025$10.64$9.98-6.18%$10.09$9.987,230 shs$6.95 billion09/01/2025$10.64$10.64$10.64$10.641,659 shs$7.41 billion08/29/2025$10.79$10.64-1.39%$10.64$10.641,659 shs$7.41 billion08/28/2025$10.77$10.79+0.23%$10.79$10.751,368 shs$7.51 billion08/27/2025$10.57$10.77+1.84%$10.77$10.72947 shs$7.50 billion Get the Latest News and Ratings for WTBDY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Whitbread and its competitors with MarketBeat's FREE daily newsletter. 08/26/2025$10.72$10.57-1.40%$10.57$10.53685 shs$7.36 billion08/25/2025$10.84$10.72-1.13%$10.79$10.72641 shs$7.47 billion08/22/2025$10.53$10.84+2.96%$10.84$10.84369 shs$7.55 billion08/21/2025$10.40$10.53+1.25%$10.60$10.533,662 shs$7.34 billion08/20/2025$10.49$10.40-0.86%$10.48$10.403,852 shs$7.25 billion08/19/2025$10.48$10.49+0.10%$10.51$10.471,608 shs$7.31 billion08/18/2025$10.49$10.48-0.10%$10.49$10.457,929 shs$7.30 billion08/15/2025$10.40$10.49+0.87%$10.53$10.49869 shs$7.33 billion08/14/2025$10.39$10.40+0.10%$10.40$10.346,372 shs$7.27 billion08/13/2025$10.27$10.39+1.17%$10.39$10.389,012 shs$7.26 billion08/12/2025$10.09$10.27+1.78%$10.27$10.2110,895 shs$7.18 billion08/11/2025$10.25$10.09-1.56%$10.16$10.094,113 shs$7.05 billion Related Companies Accor Stock Chart Accor Stock Chart Dalata Hotel Group Stock Chart LuxUrban Hotels Stock Chart Meliá Hotels International Stock Chart Minor Hotels Europe & Americas Stock Chart Minor International Public Stock Chart Minor International Public Stock Chart Sonder Stock Chart Whitbread Stock Chart Receive WTBDY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Whitbread and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:WTBDY) was last updated on 9/10/2025 by MarketBeat.com Staff From Our PartnersWall Street Legend Issues Urgent AI Stock WarningChaikin's stepping forward with a new warning – focused on the red-hot A.I. frenzy taking the U.S. stock marke...Chaikin Analytics | SponsoredStunning new initiative unfolding in the White House?what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredTrump’s Plan May Undo 1933’s Biggest Financial InjusticeTrump's Reset Can Give Birth To America's Greatest Era Yet A 90-Year cycle may end soon, creating real weal...American Hartford Gold | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredTrump's Law S.1582: $21T Dollar Revolution ComingDo you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...Brownstone Research | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Whitbread PLC - Sponsored ADR Please log in to your account or sign up in order to add this asset to your watchlist. Share Whitbread With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free WTBDY Stock Alerts