Free Trial

WH Smith (SMWH) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free SMWH Stock Alerts
GBX 1,083
-9.00 (-0.82%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

WH Smith Stock Price Performance

5 Day
Performance
-4.24%
1 Month
Performance
-17.08%
3 Month
Performance
-12.73%
6 Month
Performance
-10.20%
Year-To-Date
Performance
-18.82%
1 Year
Performance
-32.44%
Receive SMWH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for WH Smith and its competitors with MarketBeat's FREE daily newsletter

Ad Awesomely, LLC
Automatic Income (from home)
For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.
Just click here now to watch my presentation for free.

SMWH Stock Chart for Saturday, May, 4, 2024

SMWH Chart by TradingView

WH Smith Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024GBX 1,092GBX 1,083
-0.82%		GBX 1,105GBX 1,069324,763 shs£1.42 billion
05/02/2024GBX 1,101GBX 1,092
-0.82%		GBX 1,112GBX 1,090260,081 shs£1.43 billion
05/01/2024GBX 1,097GBX 1,101
+0.36%		GBX 1,106GBX 1,084.87231,424 shs£1.44 billion
04/30/2024GBX 1,131GBX 1,097
-3.01%		GBX 1,145GBX 1,097285,716 shs£1.44 billion
04/29/2024GBX 1,120GBX 1,131
+0.98%		GBX 1,143GBX 1,116631,248 shs£1.48 billion
04/26/2024GBX 1,182GBX 1,120
-5.25%		GBX 1,188GBX 1,120654,850 shs£1.47 billion
04/25/2024GBX 1,258GBX 1,182
-6.04%		GBX 1,255.10GBX 1,122717,262 shs£1.55 billion
04/24/2024GBX 1,280GBX 1,258
-1.72%		GBX 1,309GBX 1,257171,361 shs£1.65 billion
04/23/2024GBX 1,276GBX 1,280
+0.31%		GBX 1,296GBX 1,272169,815 shs£1.68 billion
04/22/2024GBX 1,238GBX 1,276
+3.07%		GBX 1,296GBX 1,247.42126,952 shs£1.67 billion
04/19/2024GBX 1,248GBX 1,238
-0.80%		GBX 1,244GBX 1,229181,719 shs£1.62 billion
04/18/2024GBX 1,241GBX 1,248
+0.56%		GBX 1,258GBX 1,240110,605 shs£1.63 billion
04/17/2024GBX 1,247GBX 1,241
-0.48%		GBX 1,268GBX 1,238231,329 shs£1.62 billion
04/16/2024GBX 1,263GBX 1,247
-1.27%		GBX 1,266GBX 1,238235,787 shs£1.63 billion
04/15/2024GBX 1,277GBX 1,263
-1.10%		GBX 1,283GBX 1,257206,406 shs£1.65 billion
04/12/2024GBX 1,307GBX 1,277
-2.30%		GBX 1,317GBX 1,273190,419 shs£1.67 billion
04/11/2024GBX 1,332GBX 1,307
-1.88%		GBX 1,340GBX 1,302206,648 shs£1.71 billion
04/10/2024GBX 1,312GBX 1,332
+1.52%		GBX 1,343GBX 1,291266,734 shs£1.74 billion
04/09/2024GBX 1,315GBX 1,312
-0.23%		GBX 1,333GBX 1,312254,023 shs£1.72 billion
04/08/2024GBX 1,309GBX 1,315
+0.46%		GBX 1,323GBX 1,304.47178,293 shs£1.72 billion
04/05/2024GBX 1,306GBX 1,309
+0.23%		GBX 1,315GBX 1,288.91216,760 shs£1.71 billion
04/04/2024GBX 1,308GBX 1,306
-0.15%		GBX 1,338GBX 1,301.75109,464 shs£1.71 billion
04/03/2024GBX 1,301.67GBX 1,308
+0.49%		GBX 1,312GBX 1,289197,460 shs£1.71 billion
04/02/2024GBX 1,317GBX 1,301.67
-1.16%		GBX 1,335GBX 1,296341,825 shs£1.70 billion
04/01/2024GBX 1,317GBX 1,317GBX 1,326GBX 1,254267,168 shs£1.72 billion
03/29/2024GBX 1,317GBX 1,317GBX 1,326GBX 1,254267,168 shs£1.72 billion
03/28/2024GBX 1,266GBX 1,317
+4.03%		GBX 1,326GBX 1,254267,169 shs£1.72 billion
03/27/2024GBX 1,283GBX 1,266
-1.33%		GBX 1,293GBX 1,265173,103 shs£1.66 billion
03/26/2024GBX 1,258GBX 1,283
+1.99%		GBX 1,283GBX 1,231212,507 shs£1.68 billion
03/25/2024GBX 1,264GBX 1,258
-0.47%		GBX 1,264GBX 1,235240,226 shs£1.65 billion
03/22/2024GBX 1,260GBX 1,264
+0.32%		GBX 1,278GBX 1,243283,819 shs£1.65 billion
03/21/2024GBX 1,213.51GBX 1,260
+3.83%		GBX 1,260GBX 1,213526,651 shs£1.65 billion
03/20/2024GBX 1,221GBX 1,213.51
-0.61%		GBX 1,224GBX 1,211223,079 shs£1.59 billion
03/19/2024GBX 1,228GBX 1,221
-0.57%		GBX 1,228GBX 1,213531,367 shs£1.60 billion
03/18/2024GBX 1,240GBX 1,228
-0.97%		GBX 1,248.80GBX 1,22698,365 shs£1.61 billion
03/15/2024GBX 1,246GBX 1,240
-0.48%		GBX 1,276GBX 1,234602,827 shs£1.62 billion
03/14/2024GBX 1,270GBX 1,246
-1.89%		GBX 1,277.99GBX 1,244174,616 shs£1.63 billion
03/13/2024GBX 1,261GBX 1,270
+0.71%		GBX 1,280GBX 1,262.50394,224 shs£1.66 billion
03/12/2024GBX 1,248GBX 1,261
+1.04%		GBX 1,267GBX 1,240120,974 shs£1.65 billion
03/11/2024GBX 1,242GBX 1,248
+0.48%		GBX 1,268GBX 1,240126,930 shs£1.63 billion
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
03/08/2024GBX 1,235GBX 1,254
+1.54%		GBX 1,254GBX 1,2241.37 million shs£1.64 billion
03/07/2024GBX 1,227GBX 1,235
+0.65%		GBX 1,253GBX 1,215945,215 shs£1.62 billion
03/06/2024GBX 1,221GBX 1,227
+0.49%		GBX 1,248GBX 1,220322,606 shs£1.61 billion
03/05/2024GBX 1,236GBX 1,221
-1.21%		GBX 1,234GBX 1,217118,000 shs£1.60 billion
03/04/2024GBX 1,242GBX 1,236
-0.48%		GBX 1,248GBX 1,230193,667 shs£1.62 billion
03/01/2024GBX 1,236GBX 1,242
+0.49%		GBX 1,247GBX 1,224132,554 shs£1.63 billion
02/29/2024GBX 1,266GBX 1,236
-2.37%		GBX 1,273.16GBX 1,235419,489 shs£1.62 billion
02/28/2024GBX 1,305GBX 1,266
-2.99%		GBX 1,304GBX 1,266503,774 shs£1.66 billion
02/27/2024GBX 1,296GBX 1,305
+0.69%		GBX 1,307GBX 1,293212,463 shs£1.71 billion
02/26/2024GBX 1,298GBX 1,296
-0.15%		GBX 1,312GBX 1,291338,035 shs£1.70 billion
02/23/2024GBX 1,296GBX 1,298
+0.15%		GBX 1,327GBX 1,294278,198 shs£1.70 billion
02/22/2024GBX 1,304GBX 1,296
-0.61%		GBX 1,310.93GBX 1,291261,761 shs£1.70 billion
02/21/2024GBX 1,286GBX 1,304
+1.40%		GBX 1,315GBX 1,283.10236,559 shs£1.71 billion
02/20/2024GBX 1,272GBX 1,286
+1.10%		GBX 1,288.45GBX 1,264.60190,925 shs£1.68 billion
02/19/2024GBX 1,258GBX 1,272
+1.11%		GBX 1,275GBX 1,255113,532 shs£1.67 billion
02/16/2024GBX 1,260GBX 1,258
-0.16%		GBX 1,282GBX 1,254131,105 shs£1.65 billion
02/15/2024GBX 1,251GBX 1,260
+0.72%		GBX 1,268GBX 1,227204,691 shs£1.65 billion
02/14/2024GBX 1,237GBX 1,251
+1.13%		GBX 1,264.80GBX 1,238188,771 shs£1.64 billion
02/13/2024GBX 1,263GBX 1,237
-2.06%		GBX 1,291GBX 1,234574,897 shs£1.62 billion
02/12/2024GBX 1,244GBX 1,263
+1.53%		GBX 1,272GBX 1,245221,619 shs£1.65 billion
02/09/2024GBX 1,239GBX 1,244
+0.40%		GBX 1,250GBX 1,240552,165 shs£1.63 billion
02/08/2024GBX 1,240GBX 1,239
-0.08%		GBX 1,247GBX 1,236336,193 shs£1.62 billion
02/07/2024GBX 1,253GBX 1,240
-1.04%		GBX 1,257GBX 1,236228,658 shs£1.62 billion
02/06/2024GBX 1,231GBX 1,253
+1.79%		GBX 1,255GBX 1,231273,833 shs£1.64 billion
02/05/2024GBX 1,241GBX 1,231
-0.81%		GBX 1,267GBX 1,228322,429 shs£1.61 billion

Related Companies:
This page (LON:SMWH) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Gold Mania
Stansberry Research
The Gold Grab of the Century
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith