Yahoo

Mail

Singapore markets closed

Straits Times Index
3,331.70
+5.42(+0.16%)
S&P 500
5,469.30
+21.43(+0.39%)
Dow
39,112.16
-299.05(-0.76%)
Nasdaq
17,717.65
+220.84(+1.26%)
Bitcoin USD
61,269.02
-11.72(-0.02%)
CMC Crypto 200
1,271.94
-11.84(-0.92%)

Whitbread plc (WTBCF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

38.00

0.00

(0.00%)

At close: 10:36AM EDT

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	37.51	37.51	37.51	37.51	37.51	-
24 Jun 2024	37.51	37.51	37.51	37.51	37.51	-
21 Jun 2024	37.51	37.51	37.51	37.51	37.51	-
20 Jun 2024	37.51	37.51	37.51	37.51	37.51	-
18 Jun 2024	37.51	37.51	37.51	37.51	37.51	-
17 Jun 2024	37.51	37.51	37.51	37.51	37.51	-
14 Jun 2024	37.51	37.51	37.51	37.51	37.51	-
13 Jun 2024	37.51	37.51	37.51	37.51	37.51	-
12 Jun 2024	37.51	37.51	37.51	37.51	37.51	100
11 Jun 2024	37.51	37.51	37.51	37.51	37.51	-
10 Jun 2024	37.51	37.51	37.51	37.51	37.51	-
07 Jun 2024	37.51	37.51	37.51	37.51	37.51	25,700
06 Jun 2024	37.51	37.51	37.51	37.51	37.51	27,000
05 Jun 2024	37.51	37.51	37.51	37.51	37.51	-
04 Jun 2024	37.51	37.51	37.51	37.51	37.51	2,200
03 Jun 2024	37.51	37.51	37.51	37.51	37.51	-
31 May 2024	37.51	37.51	37.51	37.51	37.51	-
30 May 2024	37.51	37.51	37.51	37.51	37.51	100
29 May 2024	37.51	37.51	37.51	37.51	37.51	-
28 May 2024	37.51	37.51	37.51	37.51	37.51	100
24 May 2024	37.51	37.51	37.51	37.51	37.51	-
23 May 2024	37.51	37.51	37.51	37.51	37.51	-
23 May 2024	0.8 Dividend
22 May 2024	37.51	37.51	37.51	37.51	36.71	-
21 May 2024	37.51	37.51	37.51	37.51	36.71	-
20 May 2024	37.51	37.51	37.51	37.51	36.71	400
17 May 2024	38.00	38.00	38.00	38.00	37.19	-
16 May 2024	38.00	38.00	38.00	38.00	37.19	-
15 May 2024	38.00	38.00	38.00	38.00	37.19	-
14 May 2024	38.00	38.00	38.00	38.00	37.19	-
13 May 2024	38.00	38.00	38.00	38.00	37.19	-
10 May 2024	38.00	38.00	38.00	38.00	37.19	-
09 May 2024	38.00	38.00	38.00	38.00	37.19	400
08 May 2024	37.52	37.52	37.52	37.52	36.72	-
07 May 2024	37.52	37.52	37.52	37.52	36.72	200
06 May 2024	36.86	36.86	36.86	36.86	36.07	-
03 May 2024	36.86	36.86	36.86	36.86	36.07	200
02 May 2024	37.97	37.97	37.97	37.97	37.16	-
01 May 2024	37.97	37.97	37.97	37.97	37.16	-
30 Apr 2024	37.97	37.97	37.97	37.97	37.16	-
29 Apr 2024	37.97	37.97	37.97	37.97	37.16	-
26 Apr 2024	37.97	37.97	37.97	37.97	37.16	-
25 Apr 2024	37.97	37.97	37.97	37.97	37.16	12,300
24 Apr 2024	39.70	39.70	39.70	39.70	38.86	2,200
23 Apr 2024	39.70	39.70	39.70	39.70	38.86	-
22 Apr 2024	39.70	39.70	39.70	39.70	38.86	-
19 Apr 2024	36.40	39.70	36.40	39.70	38.86	1,400
18 Apr 2024	43.18	43.18	43.18	43.18	42.26	-
17 Apr 2024	43.18	43.18	43.18	43.18	42.26	-
16 Apr 2024	43.18	43.18	43.18	43.18	42.26	-
15 Apr 2024	43.18	43.18	43.18	43.18	42.26	-
12 Apr 2024	43.18	43.18	43.18	43.18	42.26	-
11 Apr 2024	43.18	43.18	43.18	43.18	42.26	-
10 Apr 2024	43.18	43.18	43.18	43.18	42.26	-
09 Apr 2024	43.18	43.18	43.18	43.18	42.26	-
08 Apr 2024	43.18	43.18	43.18	43.18	42.26	-
05 Apr 2024	43.18	43.18	43.18	43.18	42.26	-
04 Apr 2024	43.18	43.18	43.18	43.18	42.26	-
03 Apr 2024	43.18	43.18	43.18	43.18	42.26	-
02 Apr 2024	43.18	43.18	43.18	43.18	42.26	-
01 Apr 2024	43.18	43.18	43.18	43.18	42.26	-
28 Mar 2024	43.18	43.18	43.18	43.18	42.26	2,900
27 Mar 2024	43.18	43.18	43.18	43.18	42.26	-
26 Mar 2024	43.18	43.18	43.18	43.18	42.26	1,100
25 Mar 2024	43.18	43.18	43.18	43.18	42.26	-
22 Mar 2024	43.18	43.18	43.18	43.18	42.26	-
21 Mar 2024	43.18	43.18	43.18	43.18	42.26	-
20 Mar 2024	43.18	43.18	43.18	43.18	42.26	-
19 Mar 2024	43.18	43.18	43.18	43.18	42.26	-
18 Mar 2024	43.18	43.18	43.18	43.18	42.26	-
15 Mar 2024	43.18	43.18	43.18	43.18	42.26	-
14 Mar 2024	43.18	43.18	43.18	43.18	42.26	-
13 Mar 2024	43.18	43.18	43.18	43.18	42.26	-
12 Mar 2024	43.18	43.18	43.18	43.18	42.26	-
11 Mar 2024	43.18	43.18	43.18	43.18	42.26	-
08 Mar 2024	43.18	43.18	43.18	43.18	42.26	-
07 Mar 2024	43.18	43.18	43.18	43.18	42.26	-
06 Mar 2024	43.18	43.18	43.18	43.18	42.26	-
05 Mar 2024	43.18	43.18	43.18	43.18	42.26	-
04 Mar 2024	43.18	43.18	43.18	43.18	42.26	-
01 Mar 2024	43.18	43.18	43.18	43.18	42.26	-
29 Feb 2024	43.18	43.18	43.18	43.18	42.26	-
28 Feb 2024	43.18	43.18	43.18	43.18	42.26	-
27 Feb 2024	43.18	43.18	43.18	43.18	42.26	-
26 Feb 2024	43.18	43.18	43.18	43.18	42.26	-
23 Feb 2024	43.18	43.18	43.18	43.18	42.26	400
22 Feb 2024	43.35	43.35	43.35	43.35	42.43	-
21 Feb 2024	43.35	43.35	43.35	43.35	42.43	-
20 Feb 2024	43.35	43.35	43.35	43.35	42.43	-
16 Feb 2024	43.35	43.35	43.35	43.35	42.43	-
15 Feb 2024	43.35	43.35	43.35	43.35	42.43	-
14 Feb 2024	43.35	43.35	43.35	43.35	42.43	-
13 Feb 2024	42.39	43.35	42.39	43.35	42.43	300
12 Feb 2024	44.34	44.34	44.34	44.34	43.40	-
09 Feb 2024	44.34	44.34	44.34	44.34	43.40	-
08 Feb 2024	44.34	44.34	44.34	44.34	43.40	-
07 Feb 2024	44.34	44.34	44.34	44.34	43.40	-
06 Feb 2024	44.34	44.34	44.34	44.34	43.40	-
05 Feb 2024	44.34	44.34	44.34	44.34	43.40	-
02 Feb 2024	44.34	44.34	44.34	44.34	43.40	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,331.70+5.42(+0.16%)

S&P 5005,469.30+21.43(+0.39%)

Dow39,112.16-299.05(-0.76%)

Nasdaq17,717.65+220.84(+1.26%)

Bitcoin USD61,269.02-11.72(-0.02%)

CMC Crypto 2001,271.94-11.84(-0.92%)

Whitbread plc (WTBCF)

Straits Times Index
3,331.70
+5.42(+0.16%)

S&P 500
5,469.30
+21.43(+0.39%)

Dow
39,112.16
-299.05(-0.76%)

Nasdaq
17,717.65
+220.84(+1.26%)

Bitcoin USD
61,269.02
-11.72(-0.02%)

CMC Crypto 200
1,271.94
-11.84(-0.92%)