Whitbread PLC ADR

WTBDY
🏛️ 美国 →
10.80
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 10.18 10.34 10.06 10.21 0.0M
2021-12-30 10.11 10.11 10.07 10.07 0.0M
2021-12-29 10.04 10.04 9.96 9.96 0.0M
2021-12-28 10.18 10.43 10.07 10.26 0.0M
2021-12-27 10.07 10.20 10.03 10.20 0.0M
2021-12-23 10.00 10.01 9.85 9.89 0.0M
2021-12-22 9.72 9.83 9.71 9.83 0.1M
2021-12-21 9.41 9.55 9.41 9.52 0.1M
2021-12-20 9.16 9.20 9.15 9.19 0.0M
2021-12-17 9.03 9.16 9.03 9.08 0.0M
2021-12-16 8.97 8.99 8.90 8.93 0.0M
2021-12-15 9.00 9.06 8.92 9.05 0.0M
2021-12-14 9.24 9.29 9.22 9.26 0.1M
2021-12-13 9.27 9.33 9.19 9.22 0.0M
2021-12-10 9.51 9.59 9.46 9.59 0.0M
2021-12-09 9.64 9.65 9.62 9.62 0.0M
2021-12-08 9.64 9.82 9.64 9.77 0.0M
2021-12-07 9.78 9.81 9.71 9.71 0.0M
2021-12-06 9.57 9.84 9.57 9.79 0.0M
2021-12-03 9.47 9.51 9.41 9.45 0.0M
2021-12-02 9.53 9.62 9.50 9.57 0.0M
2021-12-01 9.65 9.65 9.26 9.26 0.0M
2021-11-30 9.49 9.61 9.17 9.25 0.1M
2021-11-29 9.66 9.66 9.53 9.56 0.0M
2021-11-26 9.58 9.62 9.36 9.41 0.0M
2021-11-24 9.85 10.04 9.85 10.04 0.0M
2021-11-23 10.19 10.19 10.00 10.05 0.0M
2021-11-22 10.04 10.15 9.90 9.91 0.0M
2021-11-19 10.06 10.16 10.06 10.09 0.0M
2021-11-18 10.45 10.45 10.22 10.23 0.0M
2021-11-17 10.30 10.33 10.17 10.26 0.0M
2021-11-16 10.50 10.52 10.37 10.46 0.0M
2021-11-15 10.64 10.64 10.46 10.46 0.0M
2021-11-12 10.88 10.92 10.70 10.70 0.0M
2021-11-11 11.07 11.10 10.91 10.94 0.0M
2021-11-10 11.29 11.36 11.14 11.14 0.0M
2021-11-09 11.44 11.44 11.28 11.35 0.0M
2021-11-08 11.47 11.47 11.34 11.34 0.0M
2021-11-05 11.59 11.65 11.54 11.54 0.0M
2021-11-04 11.57 11.57 11.43 11.44 0.0M
2021-11-03 11.16 11.39 11.16 11.39 0.0M
2021-11-02 11.38 11.38 11.30 11.31 0.0M
2021-11-01 11.47 11.47 11.46 11.46 0.0M
2021-10-29 11.34 11.34 11.34 11.34 0.0M
2021-10-28 11.64 11.64 11.64 11.64 0.0M
2021-10-27 11.62 11.62 11.42 11.42 0.0M
2021-10-26 11.40 11.47 11.34 11.47 0.0M
2021-10-25 11.00 11.03 10.92 11.03 0.0M
2021-10-22 11.00 11.05 10.98 10.98 0.0M
2021-10-21 11.04 11.25 11.01 11.14 0.0M
2021-10-20 11.29 11.33 11.19 11.33 0.0M
2021-10-19 11.55 11.55 11.55 11.55 0.0M
2021-10-18 11.48 11.58 11.48 11.51 0.0M
2021-10-15 11.84 11.84 11.73 11.73 0.0M
2021-10-14 11.58 11.67 11.50 11.59 0.0M
2021-10-13 11.27 11.37 11.23 11.37 0.0M
2021-10-12 11.16 11.25 11.11 11.25 0.0M
2021-10-11 11.16 11.40 11.15 11.40 0.0M
2021-10-08 11.27 11.35 11.24 11.28 0.0M
2021-10-07 11.16 11.28 11.09 11.16 0.0M
2021-10-06 11.23 11.23 11.08 11.22 0.0M
2021-10-05 11.63 11.77 11.54 11.57 0.0M
2021-10-04 11.68 11.88 11.44 11.65 0.0M
2021-10-01 11.60 11.89 11.60 11.67 0.0M
2021-09-30 11.27 11.39 11.21 11.21 0.0M
2021-09-29 11.59 11.78 11.36 11.36 0.0M
2021-09-28 11.63 11.78 11.56 11.57 0.0M
2021-09-27 11.99 12.12 11.90 11.90 0.0M
2021-09-24 11.80 11.88 11.78 11.78 0.0M
2021-09-23 11.70 11.71 11.61 11.69 0.0M
2021-09-22 11.65 11.78 11.47 11.67 0.0M
2021-09-21 11.35 11.48 11.33 11.48 0.0M
2021-09-20 11.36 11.41 11.19 11.27 0.0M
2021-09-17 11.61 11.61 11.42 11.58 0.0M
2021-09-16 11.41 11.69 11.38 11.69 0.0M
2021-09-15 11.17 11.39 11.08 11.39 0.0M
2021-09-14 11.64 11.64 11.40 11.49 0.0M
2021-09-13 11.38 11.68 11.37 11.37 0.0M
2021-09-10 11.39 11.54 11.37 11.50 0.0M
2021-09-09 11.51 11.67 11.40 11.40 0.0M
2021-09-08 11.58 11.58 11.26 11.33 0.0M
2021-09-07 11.26 11.26 11.13 11.13 0.0M
2021-09-03 11.04 11.12 11.04 11.12 0.0M
2021-09-02 11.13 11.20 11.13 11.16 0.0M
2021-09-01 11.21 11.56 11.09 11.13 0.0M
2021-08-31 10.96 11.03 10.92 10.97 0.0M
2021-08-30 11.09 11.32 11.04 11.04 0.0M
2021-08-27 10.87 11.05 10.84 11.04 0.0M
2021-08-26 10.89 10.89 10.78 10.78 0.0M
2021-08-25 10.99 11.05 10.96 10.97 0.0M
2021-08-24 10.75 10.94 10.75 10.93 0.0M
2021-08-23 10.43 10.76 10.40 10.56 0.0M
2021-08-20 10.04 10.54 10.04 10.54 0.0M
2021-08-19 10.29 10.35 10.19 10.34 0.0M
2021-08-18 10.46 10.68 10.41 10.66 0.0M
2021-08-17 10.56 10.56 10.34 10.34 0.0M
2021-08-16 10.65 10.99 10.65 10.98 0.0M
2021-08-13 11.04 11.04 10.78 10.92 0.0M
2021-08-12 11.13 11.13 10.90 11.11 0.0M
2021-08-11 11.24 11.32 11.13 11.22 0.0M
2021-08-10 11.20 11.33 10.99 11.33 0.0M
2021-08-09 11.11 11.15 11.02 11.07 0.0M
2021-08-06 11.19 11.28 11.16 11.25 0.0M
2021-08-05 11.30 11.50 11.18 11.40 0.0M
2021-08-04 10.90 11.00 10.72 10.85 0.0M
2021-08-03 10.84 11.16 10.75 11.06 0.0M
2021-08-02 10.77 10.94 10.77 10.84 0.0M
2021-07-30 10.81 10.87 10.65 10.66 0.0M
2021-07-29 10.89 11.00 10.89 10.90 0.0M
2021-07-28 10.64 10.78 10.58 10.71 0.0M
2021-07-27 10.86 10.86 10.46 10.63 0.0M
2021-07-26 10.70 10.87 10.65 10.86 0.0M
2021-07-23 10.70 10.70 10.55 10.55 0.0M
2021-07-22 10.62 10.64 10.42 10.63 0.0M
2021-07-21 10.27 10.48 10.20 10.32 0.0M
2021-07-20 9.58 9.86 9.55 9.78 0.1M
2021-07-19 9.81 9.85 9.61 9.68 0.0M
2021-07-16 10.25 10.27 9.99 10.26 0.0M
2021-07-15 10.09 10.16 10.00 10.10 0.0M
2021-07-14 10.54 10.54 10.22 10.22 0.0M
2021-07-13 10.39 10.53 10.32 10.51 0.0M
2021-07-12 10.70 10.70 10.48 10.48 0.1M
2021-07-09 10.92 10.96 10.83 10.96 0.0M
2021-07-08 10.65 10.74 10.54 10.60 0.0M
2021-07-07 11.33 11.33 11.10 11.12 0.0M
2021-07-06 11.37 11.37 11.12 11.17 0.0M
2021-07-02 11.08 11.34 11.08 11.34 0.0M
2021-07-01 10.99 11.10 10.99 11.03 0.0M
2021-06-30 10.93 11.03 10.78 10.96 0.0M
2021-06-29 10.86 11.01 10.83 11.01 0.0M
2021-06-28 10.91 11.01 10.81 10.84 0.0M
2021-06-25 11.09 11.24 11.07 11.23 0.0M
2021-06-24 11.26 11.44 11.26 11.42 0.0M
2021-06-23 11.47 11.49 11.40 11.49 0.0M
2021-06-22 11.40 11.54 11.37 11.54 0.0M
2021-06-21 11.24 11.36 11.21 11.29 0.0M
2021-06-18 11.55 11.55 11.20 11.34 0.0M
2021-06-17 11.90 12.00 11.64 11.64 0.0M
2021-06-16 11.70 11.77 11.61 11.76 0.0M
2021-06-15 11.80 11.80 11.59 11.62 0.0M
2021-06-14 11.62 11.70 11.47 11.62 0.0M
2021-06-11 11.83 11.93 11.83 11.86 0.0M
2021-06-10 11.80 11.86 11.61 11.74 0.0M
2021-06-09 11.97 12.07 11.91 11.91 0.0M
2021-06-08 11.86 12.08 11.86 12.08 0.0M
2021-06-07 11.56 11.73 11.56 11.73 0.0M
2021-06-04 11.52 11.69 11.45 11.69 0.0M
2021-06-03 11.32 11.35 11.27 11.31 0.0M
2021-06-02 11.60 11.74 11.44 11.44 0.1M
2021-06-01 11.74 11.74 11.60 11.61 0.0M
2021-05-28 11.29 11.46 11.28 11.31 0.0M
2021-05-27 11.42 11.50 11.39 11.47 0.0M
2021-05-26 11.23 11.46 11.23 11.28 0.1M
2021-05-25 11.21 11.28 11.08 11.17 0.0M
2021-05-24 11.21 11.34 11.21 11.29 0.0M
2021-05-21 11.08 11.10 11.05 11.05 0.0M
2021-05-20 10.95 11.02 10.85 10.95 0.0M
2021-05-19 10.81 10.82 10.75 10.81 0.0M
2021-05-18 11.02 11.02 10.91 10.91 0.0M
2021-05-17 10.90 11.15 10.90 10.96 0.0M
2021-05-14 11.06 11.28 11.06 11.22 0.0M
2021-05-13 10.76 10.81 10.72 10.77 0.0M
2021-05-12 10.79 10.85 10.66 10.79 0.0M
2021-05-11 10.99 10.99 10.77 10.86 0.0M
2021-05-10 11.30 11.30 11.28 11.29 0.0M
2021-05-07 11.46 11.57 11.46 11.57 0.0M
2021-05-06 11.28 11.38 11.24 11.35 0.0M
2021-05-05 11.25 11.48 11.25 11.39 0.0M
2021-05-04 11.27 11.27 11.17 11.23 0.0M
2021-05-03 11.39 11.57 11.22 11.40 0.0M
2021-04-30 11.40 11.50 11.22 11.22 0.0M
2021-04-29 11.54 11.54 11.38 11.38 0.0M
2021-04-28 11.63 11.65 11.51 11.51 0.0M
2021-04-27 11.52 11.62 11.38 11.56 0.0M
2021-04-26 12.03 12.03 11.92 11.98 0.0M
2021-04-23 11.81 12.06 11.75 11.75 0.0M
2021-04-22 11.53 11.87 11.53 11.87 0.0M
2021-04-21 11.70 11.91 11.70 11.89 0.0M
2021-04-20 11.82 11.98 11.65 11.65 0.0M
2021-04-19 12.46 12.46 12.35 12.41 0.0M
2021-04-16 12.17 12.36 12.13 12.36 0.0M
2021-04-15 12.29 12.29 12.29 12.29 0.0M
2021-04-14 12.25 12.50 12.16 12.38 0.0M
2021-04-13 11.87 12.00 11.85 11.88 0.0M
2021-04-12 12.02 12.12 11.79 11.87 0.0M
2021-04-09 12.09 12.09 11.92 12.02 0.0M
2021-04-08 12.00 12.18 11.98 12.18 0.0M
2021-04-07 12.18 12.18 11.99 12.18 0.0M
2021-04-06 12.43 12.43 12.06 12.13 0.0M
2021-04-05 12.43 12.69 12.37 12.57 0.0M
2021-04-01 12.04 12.17 12.01 12.01 0.0M
2021-03-31 11.86 12.03 11.78 11.78 0.1M
2021-03-30 11.88 12.01 11.83 11.98 1.1M
2021-03-29 11.91 12.09 11.71 11.80 0.7M
2021-03-26 11.85 12.16 11.85 12.11 0.0M
2021-03-25 11.61 11.92 11.61 11.92 0.0M
2021-03-24 11.45 11.68 11.37 11.37 0.0M
2021-03-23 11.62 11.62 11.12 11.22 0.0M
2021-03-22 11.90 11.90 11.57 11.80 0.0M
2021-03-19 11.47 11.86 11.47 11.73 0.0M
2021-03-18 12.37 12.41 11.87 12.10 0.0M
2021-03-17 12.53 12.53 12.09 12.41 0.0M
2021-03-16 12.42 12.42 12.10 12.11 0.0M
2021-03-15 12.30 12.41 12.06 12.30 0.0M
2021-03-12 12.08 12.32 11.92 12.21 0.0M
2021-03-11 11.90 12.29 11.88 12.10 0.0M
2021-03-10 12.10 12.12 12.01 12.11 0.0M
2021-03-09 12.24 12.31 12.22 12.22 0.3M
2021-03-08 12.39 12.49 12.35 12.40 0.0M
2021-03-05 12.13 12.13 11.92 12.06 0.0M
2021-03-04 12.50 12.53 12.19 12.36 0.0M
2021-03-03 12.56 12.65 12.53 12.59 0.0M
2021-03-02 12.07 12.09 11.98 12.03 0.0M
2021-03-01 12.08 12.17 12.06 12.12 0.0M
2021-02-26 12.12 12.12 11.84 12.02 0.0M
2021-02-25 12.51 12.51 11.97 12.04 0.0M
2021-02-24 12.51 12.75 12.51 12.64 0.0M
2021-02-23 12.58 12.58 12.38 12.42 0.0M
2021-02-22 12.18 12.61 12.18 12.44 0.0M
2021-02-19 11.88 12.09 11.88 12.09 0.0M
2021-02-18 11.78 11.93 11.72 11.84 0.0M
2021-02-17 11.56 11.90 11.49 11.90 0.0M
2021-02-16 11.74 12.21 11.74 12.01 0.5M
2021-02-12 11.15 11.21 11.08 11.15 0.0M
2021-02-11 11.13 11.44 11.13 11.26 0.0M
2021-02-10 11.20 11.20 11.01 11.15 0.0M
2021-02-09 11.08 11.18 11.04 11.08 0.0M
2021-02-08 11.09 11.27 10.99 11.07 0.0M
2021-02-05 11.24 11.39 11.24 11.28 0.0M
2021-02-04 10.71 10.72 10.60 10.72 0.0M
2021-02-03 10.31 10.50 10.05 10.50 1.1M
2021-02-02 10.14 10.33 10.11 10.14 0.6M
2021-02-01 10.00 10.00 9.48 9.50 1.4M
2021-01-29 9.65 9.70 9.41 9.51 0.0M
2021-01-28 10.05 10.05 9.78 9.86 0.0M
2021-01-27 9.89 9.97 9.65 9.86 0.1M
2021-01-26 10.41 10.41 9.91 10.13 0.7M
2021-01-25 11.12 11.12 10.39 10.39 0.0M
2021-01-22 10.93 10.98 10.67 10.86 0.0M
2021-01-21 10.98 11.25 10.86 11.13 0.0M
2021-01-20 11.00 11.08 10.85 10.86 0.0M
2021-01-19 10.80 10.88 10.54 10.67 0.0M
2021-01-15 11.08 11.10 10.74 11.10 0.0M
2021-01-14 11.21 11.21 11.01 11.15 0.0M
2021-01-13 10.84 10.84 10.56 10.74 0.0M
2021-01-12 10.78 10.90 10.66 10.90 0.0M
2021-01-11 10.58 10.61 10.38 10.61 0.0M
2021-01-08 10.74 10.88 10.47 10.84 0.0M
2021-01-07 10.88 10.93 10.46 10.52 0.0M
2021-01-06 11.01 11.04 10.75 10.85 0.0M
2021-01-05 10.22 10.70 10.22 10.70 0.0M
2021-01-04 10.44 10.52 10.18 10.22 0.0M