Whitbread ADR

WTBDY
🏛️ usa →
10.80
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 10.76 10.80 10.76 10.80 0.0M
2025-09-30 10.76 10.86 10.76 10.86 0.0M
2025-09-29 10.77 10.77 10.77 10.77 0.0M
2025-09-26 10.72 10.78 10.72 10.78 0.0M
2025-09-25 10.49 10.49 10.49 10.49 0.0M
2025-09-24 10.63 10.68 10.63 10.68 0.0M
2025-09-22 10.61 10.61 10.57 10.57 0.0M
2025-09-18 10.72 10.72 10.71 10.71 0.0M
2025-09-17 10.77 10.78 10.66 10.66 0.0M
2025-09-16 10.73 10.73 10.73 10.73 0.0M
2025-09-15 10.65 10.65 10.65 10.65 0.0M
2025-09-12 10.51 10.52 10.51 10.52 0.0M
2025-09-11 10.54 10.62 10.54 10.62 0.0M
2025-09-09 10.68 10.68 10.68 10.68 0.0M
2025-09-08 10.56 10.59 10.56 10.59 0.0M
2025-09-05 10.44 10.54 10.44 10.48 0.0M
2025-09-03 10.13 10.16 10.13 10.16 0.0M
2025-09-02 10.09 10.09 9.98 9.98 0.0M
2025-08-29 10.64 10.64 10.64 10.64 0.0M
2025-08-28 10.75 10.79 10.75 10.79 0.0M
2025-08-27 10.72 10.77 10.72 10.77 0.0M
2025-08-26 10.53 10.57 10.53 10.57 0.0M
2025-08-25 10.79 10.79 10.72 10.72 0.0M
2025-08-22 10.84 10.84 10.84 10.84 0.0M
2025-08-21 10.60 10.60 10.53 10.53 0.0M
2025-08-20 10.48 10.48 10.40 10.40 0.0M
2025-08-19 10.49 10.51 10.47 10.49 0.0M
2025-08-18 10.48 10.49 10.45 10.48 0.0M
2025-08-15 10.53 10.53 10.49 10.49 0.0M
2025-08-14 10.34 10.40 10.34 10.40 0.0M
2025-08-13 10.39 10.39 10.38 10.39 0.0M
2025-08-12 10.21 10.27 10.21 10.27 0.0M
2025-08-11 10.16 10.16 10.09 10.09 0.0M
2025-08-08 10.22 10.25 10.19 10.25 0.0M
2025-08-07 10.26 10.27 10.22 10.23 0.0M
2025-08-06 10.10 10.14 10.10 10.13 0.0M
2025-08-05 9.96 9.98 9.95 9.98 0.0M
2025-08-04 9.96 9.98 9.95 9.97 0.0M
2025-08-01 9.95 9.95 9.94 9.94 0.0M
2025-07-31 10.07 10.10 10.05 10.06 0.0M
2025-07-30 10.42 10.42 10.38 10.38 0.0M
2025-07-29 10.40 10.40 10.38 10.38 0.0M
2025-07-25 10.86 10.93 10.84 10.93 0.0M
2025-07-22 10.80 10.90 10.80 10.90 0.0M
2025-07-21 10.71 10.71 10.71 10.71 0.0M
2025-07-18 10.66 10.67 10.66 10.67 0.0M
2025-07-17 10.50 10.50 10.50 10.50 0.0M
2025-07-16 10.45 10.45 10.24 10.24 0.0M
2025-07-14 10.28 10.41 10.28 10.29 0.0M
2025-07-11 10.15 10.18 10.15 10.16 0.0M
2025-07-10 10.38 10.39 10.38 10.39 0.0M
2025-07-09 10.27 10.32 10.27 10.28 0.0M
2025-07-08 9.95 10.06 9.95 10.04 0.0M
2025-07-07 10.09 10.16 10.04 10.16 0.0M
2025-07-03 10.12 10.15 10.03 10.10 0.0M
2025-07-02 9.99 9.99 9.99 9.99 0.0M
2025-07-01 10.10 10.15 10.10 10.15 0.0M
2025-06-30 9.64 9.75 9.64 9.75 0.0M
2025-06-27 9.67 9.79 9.67 9.79 0.0M
2025-06-26 9.57 9.57 9.57 9.57 0.0M
2025-06-25 9.36 9.41 9.36 9.41 0.0M
2025-06-24 9.44 9.44 9.40 9.40 0.0M
2025-06-23 9.19 9.19 9.04 9.04 0.0M
2025-06-20 9.30 9.50 9.25 9.50 0.0M
2025-06-18 9.30 9.42 9.30 9.35 0.0M
2025-06-17 9.39 9.39 9.29 9.29 0.0M
2025-06-16 9.64 9.64 9.49 9.49 0.0M
2025-06-13 9.48 9.61 9.40 9.40 0.0M
2025-06-12 9.67 9.67 9.61 9.61 0.0M
2025-06-11 9.87 9.87 9.77 9.77 0.0M
2025-06-10 9.72 9.89 9.71 9.89 0.0M
2025-06-09 9.60 9.93 9.60 9.61 0.0M
2025-06-06 9.72 9.72 9.72 9.72 0.0M
2025-06-05 9.89 9.89 9.59 9.59 0.0M
2025-06-04 9.84 9.90 9.83 9.90 0.0M
2025-06-03 9.70 9.83 9.68 9.83 0.0M
2025-06-02 9.76 9.76 9.76 9.76 0.0M
2025-05-30 9.79 9.84 9.78 9.84 0.0M
2025-05-29 9.65 9.81 9.65 9.69 0.0M
2025-05-28 9.49 9.57 9.49 9.57 0.0M
2025-05-27 9.56 9.79 9.56 9.79 0.0M
2025-05-23 9.34 9.53 9.34 9.53 0.0M
2025-05-22 9.60 9.72 9.59 9.61 0.0M
2025-05-21 9.65 9.79 9.59 9.59 0.0M
2025-05-20 9.66 9.76 9.60 9.72 0.0M
2025-05-16 9.26 9.51 9.26 9.50 0.0M
2025-05-15 9.39 9.45 9.33 9.45 0.0M
2025-05-14 9.55 9.55 9.47 9.49 0.0M
2025-05-13 9.47 9.65 9.45 9.55 0.0M
2025-05-12 9.35 9.55 9.35 9.54 0.0M
2025-05-09 9.32 9.44 9.22 9.40 0.0M
2025-05-08 9.44 9.57 9.42 9.54 0.0M
2025-05-07 9.12 9.36 9.04 9.18 0.0M
2025-05-06 9.10 9.36 9.00 9.19 0.0M
2025-05-05 9.10 9.11 8.75 9.00 0.0M
2025-05-02 9.04 9.21 9.03 9.04 0.0M
2025-05-01 9.00 9.17 8.94 9.17 0.0M
2025-04-30 8.63 8.86 8.60 8.86 0.0M
2025-04-29 8.51 8.67 8.47 8.67 0.0M
2025-04-28 8.56 8.69 8.44 8.53 0.0M
2025-04-25 8.38 8.82 8.38 8.55 0.0M
2025-04-24 8.46 8.71 8.46 8.71 0.0M
2025-04-23 8.57 8.87 8.51 8.75 0.0M
2025-04-22 8.66 8.66 8.37 8.65 0.0M
2025-04-21 8.26 8.80 8.22 8.22 0.0M
2025-04-17 8.48 8.73 8.46 8.73 0.0M
2025-04-16 8.40 8.71 8.40 8.42 0.0M
2025-04-15 8.39 8.52 8.37 8.50 0.1M
2025-04-14 8.30 8.45 8.28 8.45 0.1M
2025-04-11 8.21 8.44 8.16 8.41 0.1M
2025-04-10 8.00 8.14 7.92 8.09 0.1M
2025-04-09 7.68 8.60 7.58 8.22 0.1M
2025-04-08 7.81 7.81 7.46 7.74 0.1M
2025-04-07 7.87 7.87 7.41 7.67 0.1M
2025-04-04 7.82 7.86 7.72 7.78 0.0M
2025-04-03 8.08 8.08 8.00 8.07 0.0M
2025-04-02 7.98 8.10 7.95 8.10 0.0M
2025-04-01 7.90 8.04 7.84 7.96 0.0M
2025-03-31 7.85 8.02 7.79 7.97 0.1M
2025-03-28 8.10 8.12 7.96 7.96 0.0M
2025-03-27 8.05 8.07 8.01 8.01 0.0M
2025-03-26 8.27 8.28 8.10 8.18 0.0M
2025-03-25 8.25 8.34 8.23 8.23 0.0M
2025-03-24 8.19 8.27 8.08 8.20 0.0M
2025-03-21 8.16 8.31 8.16 8.31 0.0M
2025-03-20 8.44 8.50 8.41 8.47 0.0M
2025-03-19 8.37 8.44 8.33 8.41 0.0M
2025-03-18 8.27 8.36 8.21 8.36 0.0M
2025-03-17 8.18 8.27 8.16 8.24 0.1M
2025-03-14 8.00 8.10 7.96 8.05 0.0M
2025-03-13 8.00 8.03 7.92 7.94 0.0M
2025-03-12 8.20 8.24 8.12 8.24 0.0M
2025-03-11 8.19 8.37 8.19 8.34 0.0M
2025-03-10 8.30 8.45 8.22 8.32 0.1M
2025-03-07 8.07 8.23 7.95 8.08 0.0M
2025-03-06 8.03 8.19 7.99 8.11 0.0M
2025-03-05 8.20 8.22 8.10 8.18 0.0M
2025-03-04 8.17 8.18 7.99 8.12 0.0M
2025-03-03 8.44 8.48 8.32 8.36 0.0M
2025-02-28 8.33 8.43 8.31 8.37 0.0M
2025-02-27 8.37 8.47 8.32 8.32 0.0M
2025-02-26 8.43 8.61 8.43 8.58 0.0M
2025-02-25 8.33 8.39 8.28 8.29 0.0M
2025-02-24 8.33 8.40 8.32 8.39 0.0M
2025-02-21 8.33 8.37 8.27 8.27 0.0M
2025-02-20 8.22 8.29 8.22 8.25 0.0M
2025-02-19 8.29 8.30 8.17 8.18 0.0M
2025-02-18 8.40 8.45 8.35 8.43 0.0M
2025-02-14 8.44 8.45 8.37 8.37 0.0M
2025-02-13 8.46 8.48 8.30 8.31 0.1M
2025-02-12 8.52 8.60 8.52 8.55 0.0M
2025-02-11 8.44 8.58 8.44 8.58 0.0M
2025-02-10 8.74 8.74 8.67 8.67 0.0M
2025-02-07 8.57 8.68 8.57 8.62 0.0M
2025-02-06 8.66 8.66 8.56 8.56 0.0M
2025-02-05 8.57 8.68 8.56 8.63 0.0M
2025-02-04 8.62 8.67 8.60 8.61 0.0M
2025-02-03 8.50 8.62 8.50 8.56 0.0M
2025-01-31 8.82 8.82 8.65 8.65 0.0M
2025-01-30 8.96 8.96 8.81 8.90 0.0M
2025-01-29 9.04 9.09 8.98 9.09 0.0M
2025-01-28 8.99 9.08 8.98 9.01 0.0M
2025-01-27 8.82 8.84 8.72 8.73 0.0M
2025-01-24 8.76 8.84 8.76 8.77 0.0M
2025-01-23 8.80 8.83 8.75 8.80 0.0M
2025-01-22 8.89 8.90 8.73 8.88 0.0M
2025-01-21 8.92 8.95 8.90 8.94 0.1M
2025-01-17 8.99 9.06 8.85 8.99 0.0M
2025-01-16 8.76 8.97 8.74 8.89 0.0M
2025-01-15 9.00 9.13 8.88 9.08 0.2M
2025-01-14 8.76 8.80 8.65 8.65 0.1M
2025-01-13 8.66 8.79 8.66 8.70 0.0M
2025-01-10 8.81 8.91 8.72 8.76 0.0M
2025-01-08 8.88 9.13 8.86 9.03 0.0M
2025-01-07 9.19 9.24 9.10 9.15 0.0M
2025-01-06 9.44 9.73 9.15 9.45 0.0M
2025-01-03 9.10 9.12 9.04 9.11 0.0M
2025-01-02 9.34 9.34 9.19 9.19 0.0M