Whitbread plc (WTBCF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

39.70

0.00

(0.00%)

At close: 02:04PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	39.70	39.70	39.70	39.70	39.70	-
Apr 22, 2024	39.70	39.70	39.70	39.70	39.70	-
Apr 19, 2024	36.40	39.70	36.40	39.70	39.70	1,400
Apr 18, 2024	43.18	43.18	43.18	43.18	43.18	-
Apr 17, 2024	43.18	43.18	43.18	43.18	43.18	-
Apr 16, 2024	43.18	43.18	43.18	43.18	43.18	-
Apr 15, 2024	43.18	43.18	43.18	43.18	43.18	-
Apr 12, 2024	43.18	43.18	43.18	43.18	43.18	-
Apr 11, 2024	43.18	43.18	43.18	43.18	43.18	-
Apr 10, 2024	43.18	43.18	43.18	43.18	43.18	-
Apr 09, 2024	43.18	43.18	43.18	43.18	43.18	-
Apr 08, 2024	43.18	43.18	43.18	43.18	43.18	-
Apr 05, 2024	43.18	43.18	43.18	43.18	43.18	-
Apr 04, 2024	43.18	43.18	43.18	43.18	43.18	-
Apr 03, 2024	43.18	43.18	43.18	43.18	43.18	-
Apr 02, 2024	43.18	43.18	43.18	43.18	43.18	-
Apr 01, 2024	43.18	43.18	43.18	43.18	43.18	-
Mar 28, 2024	43.18	43.18	43.18	43.18	43.18	2,900
Mar 27, 2024	43.18	43.18	43.18	43.18	43.18	-
Mar 26, 2024	43.18	43.18	43.18	43.18	43.18	1,100
Mar 25, 2024	43.18	43.18	43.18	43.18	43.18	-
Mar 22, 2024	43.18	43.18	43.18	43.18	43.18	-
Mar 21, 2024	43.18	43.18	43.18	43.18	43.18	-
Mar 20, 2024	43.18	43.18	43.18	43.18	43.18	-
Mar 19, 2024	43.18	43.18	43.18	43.18	43.18	-
Mar 18, 2024	43.18	43.18	43.18	43.18	43.18	-
Mar 15, 2024	43.18	43.18	43.18	43.18	43.18	-
Mar 14, 2024	43.18	43.18	43.18	43.18	43.18	-
Mar 13, 2024	43.18	43.18	43.18	43.18	43.18	-
Mar 12, 2024	43.18	43.18	43.18	43.18	43.18	-
Mar 11, 2024	43.18	43.18	43.18	43.18	43.18	-
Mar 08, 2024	43.18	43.18	43.18	43.18	43.18	-
Mar 07, 2024	43.18	43.18	43.18	43.18	43.18	-
Mar 06, 2024	43.18	43.18	43.18	43.18	43.18	-
Mar 05, 2024	43.18	43.18	43.18	43.18	43.18	-
Mar 04, 2024	43.18	43.18	43.18	43.18	43.18	-
Mar 01, 2024	43.18	43.18	43.18	43.18	43.18	-
Feb 29, 2024	43.18	43.18	43.18	43.18	43.18	-
Feb 28, 2024	43.18	43.18	43.18	43.18	43.18	-
Feb 27, 2024	43.18	43.18	43.18	43.18	43.18	-
Feb 26, 2024	43.18	43.18	43.18	43.18	43.18	-
Feb 23, 2024	43.18	43.18	43.18	43.18	43.18	400
Feb 22, 2024	43.35	43.35	43.35	43.35	43.35	-
Feb 21, 2024	43.35	43.35	43.35	43.35	43.35	-
Feb 20, 2024	43.35	43.35	43.35	43.35	43.35	-
Feb 16, 2024	43.35	43.35	43.35	43.35	43.35	-
Feb 15, 2024	43.35	43.35	43.35	43.35	43.35	-
Feb 14, 2024	43.35	43.35	43.35	43.35	43.35	-
Feb 13, 2024	42.39	43.35	42.39	43.35	43.35	300
Feb 12, 2024	44.34	44.34	44.34	44.34	44.34	-
Feb 09, 2024	44.34	44.34	44.34	44.34	44.34	-
Feb 08, 2024	44.34	44.34	44.34	44.34	44.34	-
Feb 07, 2024	44.34	44.34	44.34	44.34	44.34	-
Feb 06, 2024	44.34	44.34	44.34	44.34	44.34	-
Feb 05, 2024	44.34	44.34	44.34	44.34	44.34	-
Feb 02, 2024	44.34	44.34	44.34	44.34	44.34	-
Feb 01, 2024	44.34	44.34	44.34	44.34	44.34	-
Jan 31, 2024	44.34	44.34	44.34	44.34	44.34	-
Jan 30, 2024	44.34	44.34	44.34	44.34	44.34	-
Jan 29, 2024	44.34	44.34	44.34	44.34	44.34	-
Jan 26, 2024	44.34	44.34	44.34	44.34	44.34	-
Jan 25, 2024	44.34	44.34	44.34	44.34	44.34	-
Jan 24, 2024	44.34	44.34	44.34	44.34	44.34	-
Jan 23, 2024	44.34	44.34	44.34	44.34	44.34	100
Jan 22, 2024	44.93	44.93	44.93	44.93	44.93	-
Jan 19, 2024	44.93	44.93	44.93	44.93	44.93	-
Jan 18, 2024	44.93	44.93	44.93	44.93	44.93	500
Jan 17, 2024	45.69	45.69	45.69	45.69	45.69	-
Jan 16, 2024	45.69	45.69	45.69	45.69	45.69	-
Jan 12, 2024	45.69	45.69	45.69	45.69	45.69	-
Jan 11, 2024	45.69	45.69	45.69	45.69	45.69	300
Jan 10, 2024	44.82	44.82	44.82	44.82	44.82	-
Jan 09, 2024	44.82	44.82	44.82	44.82	44.82	-
Jan 08, 2024	44.82	44.82	44.82	44.82	44.82	-
Jan 05, 2024	44.82	44.82	44.82	44.82	44.82	6,800
Jan 04, 2024	44.82	44.82	44.82	44.82	44.82	-
Jan 03, 2024	44.82	44.82	44.82	44.82	44.82	-
Jan 02, 2024	44.82	44.82	44.82	44.82	44.82	-
Dec 29, 2023	44.82	44.82	44.82	44.82	44.82	-
Dec 28, 2023	44.82	44.82	44.82	44.82	44.82	-
Dec 27, 2023	44.82	44.82	44.82	44.82	44.82	-
Dec 26, 2023	44.82	44.82	44.82	44.82	44.82	-
Dec 22, 2023	44.82	44.82	44.82	44.82	44.82	-
Dec 21, 2023	44.82	44.82	44.82	44.82	44.82	-
Dec 20, 2023	44.82	44.82	44.82	44.82	44.82	300
Dec 19, 2023	41.69	41.69	41.69	41.69	41.69	-
Dec 18, 2023	41.69	41.69	41.69	41.69	41.69	-
Dec 15, 2023	41.69	41.69	41.69	41.69	41.69	-
Dec 14, 2023	41.69	41.69	41.69	41.69	41.69	-
Dec 13, 2023	41.69	41.69	41.69	41.69	41.69	-
Dec 12, 2023	41.69	41.69	41.69	41.69	41.69	-
Dec 11, 2023	41.69	41.69	41.69	41.69	41.69	-
Dec 08, 2023	41.69	41.69	41.69	41.69	41.69	-
Dec 07, 2023	41.69	41.69	41.69	41.69	41.69	43,800
Dec 06, 2023	41.67	41.67	41.67	41.67	41.67	-
Dec 05, 2023	41.67	41.67	41.67	41.67	41.67	-
Dec 04, 2023	41.67	41.67	41.67	41.67	41.67	-
Dec 01, 2023	41.67	41.67	41.67	41.67	41.67	-
Nov 30, 2023	41.67	41.67	41.67	41.67	41.67	-
Nov 29, 2023	41.67	41.67	41.67	41.67	41.67	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7301+0.0004(+0.05%)

CRUDE OIL82.73-0.08(-0.10%)

Bitcoin CAD88,030.76-3,144.39(-3.45%)

Whitbread plc (WTBCF)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7301
+0.0004(+0.05%)

CRUDE OIL
82.73
-0.08(-0.10%)

Bitcoin CAD
88,030.76
-3,144.39(-3.45%)