WHITBREAD SPON ADR EACH REP 0.2 - Price History

Monthly price history for WTBDY (WHITBREAD SPON ADR EACH REP 0.2)

DateAdjusted priceReal price
May 2024 $9.88 $9.88
April 2024 $9.84 $9.84
March 2024 $10.42 $10.42
February 2024 $10.40 $10.40
January 2024 $11.33 $11.33
December 2023 $11.61 $11.61
November 2023 $9.70 $9.70
October 2023 $9.72 $9.82
September 2023 $10.46 $10.57
August 2023 $10.79 $10.90
July 2023 $11.14 $11.26
June 2023 $10.65 $10.76
May 2023 $10.08 $10.18
April 2023 $9.94 $10.20
March 2023 $9 $9.23
February 2023 $9.11 $9.35
January 2023 $9.12 $9.36
December 2022 $7.53 $7.73
November 2022 $7.50 $7.69
October 2022 $7.14 $7.40
September 2022 $6.20 $6.42
August 2022 $7.03 $7.28
July 2022 $7.62 $7.90
June 2022 $7.26 $7.52
May 2022 $8.28 $8.58
April 2022 $8.42 $8.84
March 2022 $8.96 $9.40
February 2022 $9.34 $9.81
January 2022 $9.65 $10.14
December 2021 $9.66 $10.14
November 2021 $8.83 $9.27
October 2021 $10.67 $11.21
September 2021 $10.65 $11.18
August 2021 $10.51 $11.04
July 2021 $10.08 $10.59
June 2021 $10.27 $10.78
May 2021 $10.74 $11.28
April 2021 $10.70 $11.23
March 2021 $11.26 $11.82
February 2021 $11.30 $11.87
January 2021 $9.11 $9.57
December 2020 $10.09 $10.59
November 2020 $9.64 $10.12
October 2020 $6.61 $6.94
September 2020 $6.54 $6.87
August 2020 $8.06 $8.47
July 2020 $6.81 $7.15
June 2020 $6.54 $6.86
May 2020 $5.92 $7.81
April 2020 $7.12 $9.40
March 2020 $7.12 $9.39
February 2020 $9.42 $12.44
January 2020 $11.16 $14.73
December 2019 $12.16 $16.05
November 2019 $11.27 $14.88
October 2019 $9.87 $13.14
September 2019 $9.94 $13.23
August 2019 $10.01 $13.31
July 2019 $10.41 $13.85
June 2019 $11.07 $14.73
May 2019 $10.96 $14.59
April 2019 $10.76 $14.54
March 2019 $12.24 $16.54
February 2019 $11.94 $16.14
January 2019 $11.90 $16.07
December 2018 $10.79 $14.58
November 2018 $10.86 $14.67
October 2018 $10.33 $14.06
September 2018 $11.31 $15.38
August 2018 $10.98 $14.93
July 2018 $9.44 $12.84
June 2018 $9.61 $13.07
May 2018 $10.31 $14.02
April 2018 $10.66 $14.74
March 2018 $9.38 $12.98
February 2018 $9.67 $13.38
January 2018 $9.98 $13.80
December 2017 $9.78 $13.53
November 2017 $8.73 $12.08
October 2017 $8.79 $24.52
September 2017 $9.05 $25.26
August 2017 $8.68 $24.21
July 2017 $9.09 $25.36
June 2017 $9.23 $25.76
May 2017 $9.92 $27.70
April 2017 $9.21 $26.10
March 2017 $8.73 $24.75
February 2017 $8.40 $23.80
January 2017 $8.71 $24.69
December 2016 $8.23 $23.33
November 2016 $7.63 $21.64
October 2016 $7.72 $22.07
September 2016 $8.90 $25.44
August 2016 $9.69 $27.71
July 2016 $8.61 $24.60
June 2016 $7.85 $22.44
May 2016 $10.72 $30.65
April 2016 $9.78 $28.36
March 2016 $9.63 $27.92
February 2016 $9.42 $27.32
January 2016 $9.78 $28.37
December 2015 $11.19 $32.43
November 2015 $11.81 $34.23
October 2015 $13.14 $38.35
September 2015 $12.12 $35.36
August 2015 $12.62 $36.82
July 2015 $13.88 $40.50
June 2015 $13.53 $39.48
May 2015 $13.56 $40
April 2015 $13.34 $39.35
March 2015 $13.21 $38.98
February 2015 $13.37 $39.45
January 2015 $12.74 $37.58
December 2014 $12.54 $36.99
November 2014 $11.81 $35.02
October 2014 $11.77 $34.91
September 2014 $11.35 $33.67
August 2014 $12.22 $36.26
July 2014 $12.41 $36.82
June 2014 $11.76 $16.40
May 2014 $11.46 $34.36
April 2014 $11.39 $34.16
March 2014 $12.37 $37.10
February 2014 $12.54 $37.60
January 2014 $10.39 $31.15
December 2013 $10.28 $30.82
November 2013 $9.64 $28.92
October 2013 $8.96 $27.04
September 2013 $8.38 $25.28
August 2013 $8.13 $24.55
July 2013 $8.05 $24.29
June 2013 $6.84 $9.72
May 2013 $6.84 $9.72
April 2013 $6.74 $9.72
March 2013 $6.74 $9.72
February 2013 $6.34 $19.36
January 2013 $6.64 $20.30
December 2012 $6.52 $19.93
October 2012 $6.01 $18.43
September 2012 $6.05 $18.55
August 2012 $5.51 $16.90
August 2010 $3.66 $11.48
July 2010 $3.58 $11.23

WTBDY

Price: $9.88

52 week price:
9.23
11.91

Dividend Yield: 0.10%

5-year range yield:
0.10%
47.21%

Forward Dividend Yield: 3.91%

Payout Ratio: 40.26%

Payout Ratio Range:
39.52%
40.26%

Dividend Per Share: 0.39 USD

Earnings Per Share: 0.50 USD

P/E Ratio: 20.42

Exchange: PNK

Sector: Consumer Cyclical

Industry: Lodging

Market Capitalization: 7.1 billion

Average Dividend Frequency: 2

Years Paying Dividends: 3

Links: