Whitehaven Coal Ltd (WC2.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 1,000 |
| 29 Apr 2024 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | - |
| 26 Apr 2024 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | - |
| 25 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 24 Apr 2024 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | - |
| 23 Apr 2024 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | - |
| 22 Apr 2024 | 4.6630 | 4.6630 | 4.6630 | 4.6630 | 4.6630 | - |
| 19 Apr 2024 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | - |
| 18 Apr 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | - |
| 17 Apr 2024 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | - |
| 16 Apr 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 15 Apr 2024 | 4.6930 | 4.6930 | 4.6930 | 4.6930 | 4.6930 | - |
| 12 Apr 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 11 Apr 2024 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | - |
| 10 Apr 2024 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | - |
| 09 Apr 2024 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | - |
| 08 Apr 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | - |
| 05 Apr 2024 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | - |
| 04 Apr 2024 | 4.3140 | 4.3230 | 4.3140 | 4.3220 | 4.3220 | 1,000 |
| 03 Apr 2024 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | - |
| 02 Apr 2024 | 4.3010 | 4.3010 | 4.3010 | 4.3010 | 4.3010 | - |
| 28 Mar 2024 | 4.2140 | 4.2245 | 4.2140 | 4.2245 | 4.2245 | 900 |
| 27 Mar 2024 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | - |
| 26 Mar 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | - |
| 25 Mar 2024 | 3.9545 | 3.9545 | 3.9545 | 3.9545 | 3.9545 | - |
| 22 Mar 2024 | 3.8895 | 3.8895 | 3.8895 | 3.8895 | 3.8895 | - |
| 21 Mar 2024 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | - |
| 20 Mar 2024 | 3.9130 | 3.9130 | 3.9130 | 3.9130 | 3.9130 | - |
| 19 Mar 2024 | 3.8025 | 3.8025 | 3.8025 | 3.8025 | 3.8025 | - |
| 18 Mar 2024 | 3.7965 | 3.7965 | 3.7965 | 3.7965 | 3.7965 | - |
| 15 Mar 2024 | 3.8525 | 3.8525 | 3.8525 | 3.8525 | 3.8525 | - |
| 14 Mar 2024 | 3.8505 | 3.8505 | 3.8505 | 3.8505 | 3.8505 | - |
| 13 Mar 2024 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | - |
| 12 Mar 2024 | 4.0645 | 4.0645 | 4.0645 | 4.0645 | 4.0645 | - |
| 11 Mar 2024 | 4.2925 | 4.2925 | 4.2925 | 4.2925 | 4.2925 | - |
| 08 Mar 2024 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | - |
| 07 Mar 2024 | 4.2770 | 4.2770 | 4.2770 | 4.2770 | 4.2770 | - |
| 06 Mar 2024 | 4.2195 | 4.2195 | 4.2195 | 4.2195 | 4.2195 | - |
| 05 Mar 2024 | 4.1705 | 4.1705 | 4.1705 | 4.1705 | 4.1705 | - |
| 04 Mar 2024 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | - |
| 01 Mar 2024 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | - |
| 29 Feb 2024 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | - |
| 28 Feb 2024 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | - |
| 27 Feb 2024 | 4.1795 | 4.1795 | 4.1795 | 4.1795 | 4.1795 | 1,000 |
| 26 Feb 2024 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | - |
| 23 Feb 2024 | 4.2205 | 4.2205 | 4.2205 | 4.2205 | 4.2205 | - |
| 22 Feb 2024 | 4.2205 | 4.2205 | 4.2205 | 4.2205 | 4.2205 | - |
| 22 Feb 2024 | 0.07 Dividend | |||||
| 21 Feb 2024 | 4.1875 | 4.1875 | 4.1875 | 4.1875 | 4.1175 | - |
| 20 Feb 2024 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 4.0629 | - |
| 19 Feb 2024 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 4.1337 | - |
| 16 Feb 2024 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | 4.2252 | - |
| 15 Feb 2024 | 4.2335 | 4.2335 | 4.2335 | 4.2335 | 4.1627 | - |
| 14 Feb 2024 | 4.5005 | 4.5005 | 4.5005 | 4.5005 | 4.4253 | - |
| 13 Feb 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.4936 | - |
| 12 Feb 2024 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 4.5093 | 50 |
| 09 Feb 2024 | 4.4975 | 4.4975 | 4.4975 | 4.4975 | 4.4223 | - |
| 08 Feb 2024 | 4.5935 | 4.5935 | 4.5935 | 4.5935 | 4.5167 | - |
| 07 Feb 2024 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 4.5929 | - |
| 06 Feb 2024 | 4.6755 | 4.6755 | 4.6755 | 4.6755 | 4.5973 | - |
| 05 Feb 2024 | 4.7505 | 4.7505 | 4.7505 | 4.7505 | 4.6711 | - |
| 02 Feb 2024 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | 4.8427 | - |
| 01 Feb 2024 | 4.9865 | 4.9865 | 4.9865 | 4.9865 | 4.9031 | - |
| 31 Jan 2024 | 5.0710 | 5.0710 | 5.0710 | 5.0710 | 4.9862 | - |
| 30 Jan 2024 | 5.0300 | 5.0960 | 5.0300 | 5.0960 | 5.0108 | 1,000 |
| 29 Jan 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9656 | - |
| 26 Jan 2024 | 4.9305 | 5.0000 | 4.9305 | 5.0000 | 4.9164 | 900 |
| 25 Jan 2024 | 4.9005 | 4.9620 | 4.9005 | 4.9620 | 4.8791 | 500 |
| 24 Jan 2024 | 4.8375 | 4.8375 | 4.8375 | 4.8375 | 4.7566 | - |
| 23 Jan 2024 | 4.7730 | 4.7730 | 4.7730 | 4.7730 | 4.6932 | - |
| 22 Jan 2024 | 4.7745 | 4.7745 | 4.7745 | 4.7745 | 4.6947 | - |
| 19 Jan 2024 | 4.8705 | 4.8705 | 4.8705 | 4.8705 | 4.7891 | - |
| 18 Jan 2024 | 4.6585 | 4.6585 | 4.6585 | 4.6585 | 4.5806 | - |
| 17 Jan 2024 | 4.7480 | 4.7480 | 4.7480 | 4.7480 | 4.6686 | - |
| 16 Jan 2024 | 4.8315 | 4.8315 | 4.8315 | 4.8315 | 4.7507 | - |
| 15 Jan 2024 | 4.8475 | 4.8475 | 4.8475 | 4.8475 | 4.7665 | - |
| 12 Jan 2024 | 4.8475 | 4.8475 | 4.8475 | 4.8475 | 4.7665 | - |
| 11 Jan 2024 | 4.9005 | 4.9005 | 4.9005 | 4.9005 | 4.8186 | - |
| 10 Jan 2024 | 4.9980 | 4.9980 | 4.9980 | 4.9980 | 4.9145 | - |
| 09 Jan 2024 | 4.9505 | 4.9505 | 4.9505 | 4.9505 | 4.8677 | - |
| 08 Jan 2024 | 4.8665 | 4.8665 | 4.8665 | 4.8665 | 4.7851 | - |
| 05 Jan 2024 | 4.8105 | 4.8105 | 4.8105 | 4.8105 | 4.7301 | - |
| 04 Jan 2024 | 4.8255 | 4.8985 | 4.8255 | 4.8985 | 4.8166 | 500 |
| 03 Jan 2024 | 4.7235 | 4.7860 | 4.7235 | 4.7860 | 4.7060 | 800 |
| 02 Jan 2024 | 4.7460 | 4.8330 | 4.7460 | 4.8330 | 4.7522 | 900 |
| 29 Dec 2023 | 4.5665 | 4.6500 | 4.5665 | 4.6500 | 4.5723 | 1,800 |
| 28 Dec 2023 | 4.5635 | 4.5635 | 4.5635 | 4.5635 | 4.4872 | - |
| 27 Dec 2023 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.4769 | - |
| 22 Dec 2023 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.4798 | - |
| 21 Dec 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4051 | - |
| 20 Dec 2023 | 4.4455 | 4.4455 | 4.4455 | 4.4455 | 4.3712 | - |
| 19 Dec 2023 | 4.4175 | 4.4175 | 4.4175 | 4.4175 | 4.3437 | - |
| 18 Dec 2023 | 4.4175 | 4.4175 | 4.4175 | 4.4175 | 4.3437 | - |
| 15 Dec 2023 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | 4.2999 | - |
| 14 Dec 2023 | 4.3635 | 4.3635 | 4.3635 | 4.3635 | 4.2906 | - |
| 13 Dec 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.2380 | - |
| 12 Dec 2023 | 4.4610 | 4.4610 | 4.4090 | 4.4090 | 4.3353 | 1,500 |
| 11 Dec 2023 | 4.4515 | 4.4515 | 4.4515 | 4.4515 | 4.3771 | - |
| 08 Dec 2023 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 4.3107 | - |
| 07 Dec 2023 | 4.3085 | 4.3085 | 4.3085 | 4.3085 | 4.2365 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.