WH Smith PLC (PK) (WHTPF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0.42 | 2.9207232267 | 14.38 | 15.15 | 14.14 | 1914 | 14.35080742 | CS |
| 26 | -1.91 | -11.4302812687 | 16.71 | 17.95 | 14.14 | 1489 | 14.70202105 | CS |
| 52 | 0.55 | 3.85964912281 | 14.25 | 17.95 | 14.14 | 1412 | 14.83390371 | CS |
| 156 | -8.04 | -35.2014010508 | 22.84 | 22.84 | 12.38 | 1073 | 15.33924742 | CS |
| 260 | 4.49 | 43.5499515034 | 10.31 | 26.65 | 10.31 | 1025 | 16.11153833 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1718919000 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1718746200 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1718659800 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1718400600 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1718314200 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1718227800 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1718141400 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1718055000 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1717795800 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1717709400 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1717622940 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1717536540 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1717450140 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1717190940 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1717104540 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1717018140 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1716931740 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1716586140 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1716499740 | 14.8 | -0.35 | -2.31 | 14.8 | 14.8 | 14.8 | 1610 |
| 1716413340 | 15.15 | 0 | 0.00 | 15.15 | 15.15 | 15.15 | 0 |
| 1716326940 | 15.15 | 0 | 0.00 | 15.15 | 15.15 | 15.15 | 0 |
| 1716240540 | 15.15 | 0 | 0.00 | 15.15 | 15.15 | 15.15 | 0 |
| 1715981340 | 15.15 | 0.94 | 6.62 | 15.15 | 15.15 | 15.15 | 136 |
| 1715895000 | 14.21 | 0 | 0.00 | 14.21 | 14.21 | 14.21 | 0 |
| 1715808600 | 14.21 | 0 | 0.00 | 14.21 | 14.21 | 14.21 | 0 |
| 1715722200 | 14.21 | 0 | 0.00 | 14.21 | 14.21 | 14.21 | 0 |
| 1715635800 | 14.21 | 0 | 0.00 | 14.21 | 14.21 | 14.21 | 0 |
| 1715376600 | 14.21 | 0 | 0.00 | 14.21 | 14.21 | 14.21 | 0 |
| 1715290200 | 14.21 | 0 | 0.00 | 14.21 | 14.21 | 14.21 | 0 |
| 1715203800 | 14.21 | 0 | 0.00 | 14.21 | 14.21 | 14.21 | 0 |
| 1715117400 | 14.21 | 0 | 0.00 | 14.21 | 14.21 | 14.21 | 0 |
| 1715031000 | 14.21 | 0 | 0.00 | 14.21 | 14.21 | 14.21 | 0 |
| 1714771800 | 14.21 | 0 | 0.00 | 14.21 | 14.21 | 14.21 | 0 |
| 1714685400 | 14.21 | 0 | 0.00 | 14.21 | 14.21 | 14.21 | 0 |
| 1714599000 | 14.21 | 0 | 0.00 | 14.21 | 14.21 | 14.21 | 0 |
| 1714512600 | 14.21 | 0 | 0.00 | 14.21 | 14.21 | 14.21 | 8 |
| 1714425780 | 14.21 | 0 | 0.00 | 14.21 | 14.21 | 14.21 | 0 |
| 1714166580 | 14.21 | -3.74 | -20.84 | 14.38 | 14.38 | 14.14 | 5900 |
| 1714051800 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1713965400 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1713879000 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1713792600 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1713533400 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1713447000 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1713360600 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1713274200 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1713187800 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1712928600 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1712842200 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1712755800 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1712669400 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1712583000 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1712323800 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1712237400 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1712151000 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1712064600 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1711978200 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1711632600 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1711546200 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1711459800 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1711373400 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
