Whitbread PLC ADR (WTBDY)

WTBDY
🏛️ Vereinigte Staaten →
10.80
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 11.90 11.90 11.61 11.61 0.0M
2023-12-28 11.50 11.53 11.46 11.46 0.0M
2023-12-27 11.60 11.70 11.51 11.52 0.0M
2023-12-26 11.29 11.49 11.29 11.32 0.0M
2023-12-22 11.57 11.91 11.25 11.25 0.0M
2023-12-21 11.49 11.56 11.42 11.56 0.0M
2023-12-20 11.49 11.62 11.38 11.45 0.0M
2023-12-19 11.33 11.43 11.33 11.34 0.0M
2023-12-18 11.11 11.32 11.07 11.07 0.0M
2023-12-15 10.95 11.06 10.93 10.93 0.0M
2023-12-14 11.13 11.15 11.04 11.10 0.0M
2023-12-13 10.59 10.59 10.52 10.59 0.0M
2023-12-12 10.55 10.55 10.46 10.54 0.0M
2023-12-11 10.48 10.53 10.44 10.52 0.0M
2023-12-08 10.42 10.53 10.35 10.47 0.0M
2023-12-07 10.29 10.31 10.27 10.27 0.0M
2023-12-06 10.30 10.39 10.20 10.20 0.0M
2023-12-05 10.03 10.03 10.03 10.03 0.0M
2023-12-04 10.03 10.03 9.98 9.99 0.0M
2023-12-01 9.95 10.06 9.95 10.05 0.0M
2023-11-30 9.76 9.79 9.70 9.70 0.0M
2023-11-29 9.90 9.90 9.80 9.80 0.0M
2023-11-28 10.03 10.11 9.99 9.99 0.0M
2023-11-27 10.00 10.08 10.00 10.06 0.0M
2023-11-24 10.17 10.17 10.06 10.06 0.0M
2023-11-22 10.35 10.35 10.32 10.35 0.0M
2023-11-21 10.41 10.48 10.40 10.48 0.0M
2023-11-20 10.35 10.40 10.27 10.36 0.0M
2023-11-17 10.28 10.31 10.16 10.21 0.0M
2023-11-16 10.24 10.24 10.12 10.12 0.0M
2023-11-15 10.43 10.49 10.36 10.36 0.0M
2023-11-14 10.25 10.31 10.25 10.25 0.0M
2023-11-13 10.03 10.04 10.01 10.01 0.0M
2023-11-10 9.87 10.00 9.87 10.00 0.0M
2023-11-09 10.10 10.10 10.06 10.08 0.0M
2023-11-08 10.11 10.21 10.03 10.03 0.0M
2023-11-07 10.04 10.11 10.03 10.06 0.0M
2023-11-06 10.09 10.15 10.04 10.10 0.0M
2023-11-03 9.87 10.05 9.87 10.04 0.0M
2023-11-02 9.99 10.10 9.91 10.08 0.0M
2023-11-01 10.20 10.24 10.14 10.18 0.0M
2023-10-31 10.05 10.19 9.82 9.82 0.0M
2023-10-30 10.10 10.14 9.95 10.01 0.0M
2023-10-27 10.04 10.04 9.89 9.90 0.0M
2023-10-26 9.97 9.97 9.79 9.82 0.0M
2023-10-25 10.09 10.10 9.89 9.89 0.0M
2023-10-24 10.02 10.06 9.96 9.96 0.0M
2023-10-23 9.96 10.13 9.96 9.97 0.0M
2023-10-20 10.01 10.01 9.83 9.84 0.0M
2023-10-19 10.11 10.17 10.05 10.13 0.0M
2023-10-18 10.34 10.40 10.12 10.20 0.0M
2023-10-17 10.11 10.18 10.05 10.06 0.0M
2023-10-16 10.06 10.10 10.05 10.07 0.0M
2023-10-13 9.95 10.04 9.95 10.04 0.0M
2023-10-12 10.26 10.27 10.02 10.27 0.0M
2023-10-11 10.34 10.42 10.29 10.42 0.0M
2023-10-10 10.11 10.32 10.11 10.32 0.0M
2023-10-09 9.89 9.99 9.82 9.99 0.0M
2023-10-06 10.04 10.35 10.04 10.17 0.0M
2023-10-05 10.15 10.17 10.06 10.17 0.0M
2023-10-04 10.11 10.11 9.90 10.07 0.0M
2023-10-03 10.38 10.41 10.23 10.37 0.0M
2023-10-02 10.48 10.55 10.48 10.55 0.0M
2023-09-29 10.77 10.77 10.47 10.65 0.0M
2023-09-28 10.75 10.75 10.59 10.72 0.0M
2023-09-27 10.71 10.80 10.51 10.63 0.0M
2023-09-26 10.75 10.87 10.65 10.84 0.0M
2023-09-25 10.94 11.02 10.87 11.02 0.0M
2023-09-22 11.10 11.11 10.87 11.04 0.0M
2023-09-21 11.09 11.09 11.09 11.09 0.0M
2023-09-20 11.40 11.40 11.35 11.35 0.0M
2023-09-19 11.12 11.24 11.12 11.24 0.0M
2023-09-18 11.41 11.41 11.29 11.29 0.0M
2023-09-15 11.63 11.63 11.55 11.55 0.0M
2023-09-14 11.41 11.42 11.40 11.42 0.0M
2023-09-13 11.35 11.35 11.28 11.28 0.0M
2023-09-12 11.26 11.39 11.20 11.20 0.0M
2023-09-11 11.27 11.34 11.27 11.34 0.0M
2023-09-08 11.40 11.40 11.30 11.30 0.0M
2023-09-07 11.17 11.30 11.16 11.30 0.0M
2023-09-06 11.21 11.26 11.13 11.13 0.0M
2023-09-05 11.23 11.33 11.19 11.25 0.0M
2023-09-01 10.98 11.14 10.96 10.96 0.0M
2023-08-31 10.91 10.98 10.88 10.89 0.0M
2023-08-30 10.96 11.13 10.96 11.13 0.0M
2023-08-29 10.87 10.90 10.85 10.86 0.0M
2023-08-28 10.81 10.86 10.75 10.86 0.2M
2023-08-25 10.66 10.69 10.56 10.69 0.0M
2023-08-24 10.64 10.70 10.64 10.70 0.0M
2023-08-23 10.96 10.97 10.93 10.97 0.0M
2023-08-22 10.99 10.99 10.86 10.86 0.0M
2023-08-21 10.92 10.92 10.92 10.92 0.0M
2023-08-18 10.80 10.86 10.80 10.86 0.0M
2023-08-17 11.09 11.09 11.04 11.04 0.0M
2023-08-16 11.23 11.31 11.06 11.06 0.0M
2023-08-15 11.25 11.25 11.12 11.21 0.0M
2023-08-14 11.11 11.36 11.11 11.26 0.0M
2023-08-11 11.11 11.20 11.08 11.08 0.0M
2023-08-10 11.20 11.40 11.16 11.22 0.0M
2023-08-09 11.14 11.25 11.08 11.14 0.0M
2023-08-08 11.09 11.09 11.03 11.03 0.0M
2023-08-07 11.23 11.23 11.15 11.15 0.0M
2023-08-04 11.02 11.05 10.86 10.86 0.0M
2023-08-03 10.94 10.94 10.83 10.83 0.0M
2023-08-02 10.97 10.98 10.86 10.90 0.0M
2023-08-01 11.28 11.35 11.10 11.24 0.0M
2023-07-31 11.38 11.38 11.29 11.35 0.0M
2023-07-28 11.25 11.33 11.25 11.33 0.0M
2023-07-27 11.11 11.18 11.11 11.18 0.0M
2023-07-26 10.96 11.07 10.93 11.02 0.0M
2023-07-25 10.84 11.00 10.84 10.90 0.0M
2023-07-24 10.93 11.00 10.93 11.00 0.0M
2023-07-21 11.17 11.17 11.15 11.15 0.0M
2023-07-20 11.15 11.15 10.98 11.06 0.0M
2023-07-19 11.23 11.23 11.11 11.11 0.0M
2023-07-18 11.07 11.11 11.07 11.11 0.0M
2023-07-17 11.09 11.09 10.93 10.93 0.0M
2023-07-14 11.06 11.06 10.88 10.88 0.0M
2023-07-13 11.06 11.22 11.00 11.22 0.0M
2023-07-12 11.09 11.17 10.92 11.11 0.0M
2023-07-11 10.91 10.98 10.85 10.98 0.0M
2023-07-10 10.78 10.86 10.77 10.86 0.0M
2023-07-07 10.69 10.78 10.69 10.75 0.0M
2023-07-06 10.55 10.64 10.55 10.64 0.0M
2023-07-05 10.92 10.92 10.72 10.89 0.0M
2023-07-03 11.10 11.10 10.79 10.95 0.0M
2023-06-30 10.79 10.93 10.79 10.90 0.0M
2023-06-29 10.70 10.77 10.59 10.59 0.0M
2023-06-28 10.84 10.89 10.71 10.89 0.0M
2023-06-27 10.98 10.98 10.64 10.79 0.0M
2023-06-26 10.69 10.75 10.64 10.75 0.0M
2023-06-23 10.56 10.56 10.41 10.41 0.0M
2023-06-22 10.76 10.83 10.76 10.83 0.0M
2023-06-21 10.84 11.03 10.84 11.02 0.0M
2023-06-20 10.94 11.01 10.93 10.93 0.0M
2023-06-16 11.13 11.20 11.05 11.06 0.0M
2023-06-15 10.88 10.94 10.78 10.94 0.0M
2023-06-14 10.95 11.01 10.76 10.83 0.0M
2023-06-13 10.84 10.93 10.79 10.79 0.0M
2023-06-12 10.82 10.88 10.71 10.78 0.0M
2023-06-09 10.67 10.82 10.67 10.70 0.0M
2023-06-08 10.47 10.58 10.47 10.58 0.0M
2023-06-07 10.53 10.53 10.40 10.40 0.0M
2023-06-06 10.46 10.55 10.42 10.48 0.2M
2023-06-05 10.38 10.44 10.34 10.44 0.0M
2023-06-02 10.40 10.50 10.40 10.47 0.0M
2023-06-01 10.40 10.43 10.36 10.40 0.0M
2023-05-31 10.21 10.26 10.10 10.24 0.0M
2023-05-30 10.37 10.37 10.24 10.29 0.0M
2023-05-26 9.98 10.19 9.98 10.12 0.0M
2023-05-25 10.17 10.23 10.10 10.12 0.0M
2023-05-24 10.05 10.19 10.05 10.13 0.0M
2023-05-23 10.34 10.39 10.29 10.30 0.0M
2023-05-22 10.39 10.39 10.34 10.34 0.0M
2023-05-19 10.36 10.39 10.30 10.30 0.0M
2023-05-18 10.29 10.29 10.26 10.26 0.0M
2023-05-17 10.23 10.31 10.23 10.31 0.0M
2023-05-16 10.25 10.27 10.19 10.25 0.0M
2023-05-15 10.15 10.27 10.15 10.23 0.0M
2023-05-12 10.10 10.10 9.99 9.99 0.0M
2023-05-11 10.15 10.20 10.12 10.20 0.0M
2023-05-10 10.41 10.41 10.22 10.23 0.0M
2023-05-09 10.38 10.41 10.35 10.40 0.0M
2023-05-08 10.46 10.46 10.46 10.46 0.0M
2023-05-05 10.36 10.45 10.34 10.45 0.0M
2023-05-04 10.58 10.58 10.22 10.35 0.0M
2023-05-03 10.30 10.50 10.29 10.29 0.0M
2023-05-02 10.34 10.34 10.17 10.34 0.0M
2023-05-01 10.19 10.39 10.12 10.27 0.0M
2023-04-28 10.33 10.40 10.21 10.28 0.0M
2023-04-27 10.13 10.15 10.04 10.05 0.0M
2023-04-26 10.20 10.24 10.12 10.17 0.0M
2023-04-25 10.18 10.21 10.05 10.05 0.0M
2023-04-24 9.98 9.98 9.68 9.68 0.0M
2023-04-21 9.60 9.78 9.60 9.73 0.0M
2023-04-20 9.65 9.73 9.63 9.68 0.0M
2023-04-19 9.72 9.87 9.71 9.86 0.0M
2023-04-18 9.70 9.77 9.69 9.69 0.0M
2023-04-17 9.62 9.64 9.60 9.61 0.0M
2023-04-14 9.62 9.66 9.56 9.56 0.0M
2023-04-13 9.47 9.52 9.44 9.52 0.0M
2023-04-12 9.40 9.40 9.30 9.30 0.0M
2023-04-11 9.42 9.43 9.38 9.38 0.0M
2023-04-10 9.37 9.40 9.21 9.22 0.0M
2023-04-06 9.29 9.51 9.29 9.41 0.0M
2023-04-05 9.06 9.25 9.02 9.20 0.0M
2023-04-04 9.21 9.37 9.18 9.18 0.0M
2023-04-03 9.23 9.24 9.17 9.17 0.0M
2023-03-31 9.23 9.29 9.23 9.23 0.0M
2023-03-30 9.15 9.22 9.15 9.21 0.0M
2023-03-29 8.97 9.06 8.94 8.94 0.0M
2023-03-28 8.70 8.85 8.70 8.83 0.0M
2023-03-27 8.73 8.87 8.71 8.82 0.1M
2023-03-24 8.69 8.77 8.65 8.65 0.0M
2023-03-23 9.07 9.11 8.79 8.79 0.0M
2023-03-22 9.08 9.14 9.05 9.05 0.0M
2023-03-21 9.00 9.13 9.00 9.13 0.1M
2023-03-20 8.89 8.99 8.74 8.74 0.5M
2023-03-17 8.56 8.75 8.54 8.72 0.8M
2023-03-16 8.49 8.91 8.49 8.84 0.1M
2023-03-15 8.43 8.51 8.39 8.48 0.0M
2023-03-14 8.77 8.87 8.77 8.86 0.0M
2023-03-13 8.63 8.66 8.63 8.66 0.0M
2023-03-10 8.88 9.02 8.85 8.88 0.0M
2023-03-09 9.11 9.11 8.98 8.98 0.0M
2023-03-08 9.09 9.10 9.09 9.10 0.0M
2023-03-07 9.13 9.23 9.11 9.11 0.0M
2023-03-06 9.25 9.30 9.25 9.29 0.0M
2023-03-03 9.16 9.25 9.16 9.25 0.0M
2023-03-02 9.10 9.16 9.10 9.15 0.0M
2023-03-01 9.16 9.19 9.11 9.11 0.0M
2023-02-28 9.35 9.36 9.23 9.23 0.0M
2023-02-27 9.46 9.49 9.41 9.41 0.0M
2023-02-24 9.30 9.30 9.28 9.30 0.0M
2023-02-23 9.27 9.30 9.27 9.30 0.0M
2023-02-22 9.23 9.37 9.21 9.21 0.0M
2023-02-21 9.40 9.40 9.28 9.33 0.0M
2023-02-17 9.28 9.48 9.28 9.30 0.0M
2023-02-16 9.28 9.41 9.28 9.36 0.0M
2023-02-15 9.43 9.43 9.43 9.43 0.0M
2023-02-14 9.22 9.32 9.22 9.32 0.0M
2023-02-13 9.09 9.21 9.09 9.17 0.0M
2023-02-10 9.00 9.01 8.95 9.01 0.0M
2023-02-09 9.44 9.44 9.27 9.27 0.0M
2023-02-08 9.35 9.37 9.34 9.34 0.0M
2023-02-07 9.23 9.30 9.13 9.30 0.0M
2023-02-06 9.28 9.35 9.28 9.35 0.0M
2023-02-03 9.35 9.35 9.29 9.29 0.0M
2023-02-02 9.58 9.61 9.57 9.58 0.0M
2023-02-01 9.24 9.37 9.24 9.36 0.0M
2023-01-31 9.32 9.32 9.30 9.32 0.0M
2023-01-30 9.40 9.45 9.40 9.42 0.0M
2023-01-27 9.46 9.51 9.46 9.51 0.2M
2023-01-26 9.44 9.51 9.42 9.51 0.0M
2023-01-25 9.38 9.50 9.38 9.48 0.0M
2023-01-24 9.40 9.54 9.40 9.46 0.0M
2023-01-23 9.31 9.35 9.31 9.34 0.0M
2023-01-20 9.28 9.34 9.27 9.32 0.0M
2023-01-19 9.11 9.17 9.11 9.16 0.0M
2023-01-18 9.33 9.33 9.08 9.08 0.0M
2023-01-17 9.32 9.37 9.26 9.30 0.0M
2023-01-13 9.19 9.27 9.19 9.26 0.0M
2023-01-12 8.99 9.21 8.99 9.18 0.0M
2023-01-11 8.71 8.71 8.63 8.70 0.0M
2023-01-10 8.55 8.68 8.55 8.61 0.0M
2023-01-09 8.53 8.59 8.45 8.59 0.0M
2023-01-06 8.34 8.46 8.34 8.46 0.0M
2023-01-05 8.20 8.20 8.16 8.18 0.0M
2023-01-04 8.04 8.09 8.03 8.07 0.0M
2023-01-03 7.94 8.01 7.92 7.95 0.0M