Whitehaven Coal Ltd (WC2.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4.5000 | 4.5100 | 4.4950 | 4.5100 | 4.5100 | 60 |
| 16 May 2024 | 4.4880 | 4.4980 | 4.4880 | 4.4980 | 4.4980 | - |
| 15 May 2024 | 4.5460 | 4.5830 | 4.5360 | 4.5560 | 4.5560 | - |
| 14 May 2024 | 4.5790 | 4.5840 | 4.5680 | 4.5680 | 4.5680 | - |
| 13 May 2024 | 4.6830 | 4.7190 | 4.6830 | 4.7190 | 4.7190 | - |
| 10 May 2024 | 4.6930 | 4.6980 | 4.6930 | 4.6980 | 4.6980 | - |
| 09 May 2024 | 4.6730 | 4.6840 | 4.6680 | 4.6840 | 4.6840 | - |
| 08 May 2024 | 4.7220 | 4.7220 | 4.6600 | 4.6700 | 4.6700 | - |
| 07 May 2024 | 4.8040 | 4.8140 | 4.8030 | 4.8140 | 4.8140 | - |
| 06 May 2024 | 4.8170 | 4.8220 | 4.8170 | 4.8210 | 4.8210 | - |
| 03 May 2024 | 4.7540 | 4.8490 | 4.7530 | 4.8490 | 4.8490 | - |
| 02 May 2024 | 4.7420 | 4.7420 | 4.6960 | 4.7000 | 4.7000 | - |
| 30 Apr 2024 | 4.6290 | 4.7370 | 4.6070 | 4.6180 | 4.6180 | 60 |
| 29 Apr 2024 | 4.7680 | 4.7680 | 4.6090 | 4.6200 | 4.6200 | 60 |
| 26 Apr 2024 | 4.6020 | 4.6250 | 4.5960 | 4.5960 | 4.5960 | - |
| 25 Apr 2024 | 4.6410 | 4.6440 | 4.6040 | 4.6090 | 4.6090 | - |
| 24 Apr 2024 | 4.5820 | 4.6050 | 4.5820 | 4.5990 | 4.5990 | - |
| 23 Apr 2024 | 4.5680 | 4.5680 | 4.5620 | 4.5670 | 4.5670 | - |
| 22 Apr 2024 | 4.6440 | 4.6780 | 4.6430 | 4.6780 | 4.6780 | - |
| 19 Apr 2024 | 4.6940 | 4.7530 | 4.6940 | 4.7530 | 4.7530 | - |
| 18 Apr 2024 | 4.6950 | 4.6970 | 4.6870 | 4.6970 | 4.6970 | - |
| 17 Apr 2024 | 4.6620 | 4.6660 | 4.6620 | 4.6660 | 4.6660 | - |
| 16 Apr 2024 | 4.5880 | 4.5880 | 4.5640 | 4.5760 | 4.5760 | - |
| 15 Apr 2024 | 4.6700 | 4.7130 | 4.6650 | 4.7130 | 4.7130 | - |
| 12 Apr 2024 | 4.6080 | 4.6560 | 4.6080 | 4.6560 | 4.6560 | - |
| 11 Apr 2024 | 4.6420 | 4.6420 | 4.5410 | 4.5490 | 4.5490 | - |
| 10 Apr 2024 | 4.5820 | 4.5820 | 4.5000 | 4.5100 | 4.5100 | - |
| 09 Apr 2024 | 4.4330 | 4.4330 | 4.3760 | 4.3760 | 4.3760 | - |
| 08 Apr 2024 | 4.2200 | 4.2480 | 4.2200 | 4.2480 | 4.2480 | - |
| 05 Apr 2024 | 4.2080 | 4.2110 | 4.2070 | 4.2110 | 4.2110 | - |
| 04 Apr 2024 | 4.2930 | 4.3600 | 4.2490 | 4.2490 | 4.2490 | 100 |
| 03 Apr 2024 | 4.2580 | 4.2670 | 4.2520 | 4.2670 | 4.2670 | - |
| 02 Apr 2024 | 4.2830 | 4.3330 | 4.2830 | 4.2860 | 4.2860 | - |
| 28 Mar 2024 | 4.2255 | 4.2970 | 4.1875 | 4.2970 | 4.2970 | - |
| 27 Mar 2024 | 4.0225 | 4.0270 | 3.9840 | 4.0270 | 4.0270 | - |
| 26 Mar 2024 | 3.9220 | 3.9300 | 3.9220 | 3.9300 | 3.9300 | - |
| 25 Mar 2024 | 3.9010 | 3.9305 | 3.9010 | 3.9305 | 3.9305 | - |
| 22 Mar 2024 | 3.8845 | 3.9325 | 3.8845 | 3.9325 | 3.9325 | - |
| 21 Mar 2024 | 4.0025 | 4.0065 | 3.9890 | 3.9990 | 3.9990 | - |
| 20 Mar 2024 | 3.8970 | 3.9385 | 3.8970 | 3.9385 | 3.9385 | - |
| 19 Mar 2024 | 3.7875 | 3.8580 | 3.7875 | 3.8580 | 3.8580 | - |
| 18 Mar 2024 | 3.7595 | 3.8390 | 3.7595 | 3.8390 | 3.8390 | - |
| 15 Mar 2024 | 3.8455 | 3.8490 | 3.8455 | 3.8490 | 3.8490 | - |
| 14 Mar 2024 | 3.8355 | 3.9270 | 3.8355 | 3.8890 | 3.8890 | - |
| 13 Mar 2024 | 4.0040 | 4.0385 | 3.9645 | 4.0385 | 4.0385 | - |
| 12 Mar 2024 | 4.0485 | 4.1080 | 4.0440 | 4.1080 | 4.1080 | - |
| 11 Mar 2024 | 4.2830 | 4.2830 | 4.2630 | 4.2675 | 4.2675 | - |
| 08 Mar 2024 | 4.1995 | 4.2215 | 4.1995 | 4.2200 | 4.2200 | - |
| 07 Mar 2024 | 4.2570 | 4.2735 | 4.2570 | 4.2575 | 4.2575 | - |
| 06 Mar 2024 | 4.2025 | 4.2535 | 4.1960 | 4.2535 | 4.2535 | - |
| 05 Mar 2024 | 4.1395 | 4.1495 | 4.0525 | 4.1095 | 4.1095 | - |
| 04 Mar 2024 | 4.1195 | 4.1195 | 4.1085 | 4.1180 | 4.1180 | - |
| 01 Mar 2024 | 4.1975 | 4.2015 | 4.1875 | 4.2015 | 4.2015 | - |
| 29 Feb 2024 | 4.1310 | 4.1670 | 4.1275 | 4.1670 | 4.1670 | - |
| 28 Feb 2024 | 4.1690 | 4.1980 | 4.1660 | 4.1980 | 4.1980 | - |
| 27 Feb 2024 | 4.1060 | 4.1285 | 4.1060 | 4.1285 | 4.1285 | - |
| 26 Feb 2024 | 4.1615 | 4.1740 | 4.1575 | 4.1575 | 4.1575 | - |
| 23 Feb 2024 | 4.2020 | 4.2205 | 4.1945 | 4.2205 | 4.2205 | - |
| 22 Feb 2024 | 4.2045 | 4.2070 | 4.1975 | 4.1990 | 4.1990 | - |
| 22 Feb 2024 | 0.07 Dividend | |||||
| 21 Feb 2024 | 4.1635 | 4.1680 | 4.1635 | 4.1680 | 4.0980 | - |
| 20 Feb 2024 | 4.1150 | 4.2330 | 4.1045 | 4.1045 | 4.0356 | - |
| 19 Feb 2024 | 4.1870 | 4.1925 | 4.1865 | 4.1925 | 4.1221 | - |
| 16 Feb 2024 | 4.2770 | 4.3620 | 4.2770 | 4.3145 | 4.2420 | - |
| 15 Feb 2024 | 4.2145 | 4.3070 | 4.2145 | 4.3070 | 4.2347 | - |
| 14 Feb 2024 | 4.4820 | 4.5665 | 4.4820 | 4.5665 | 4.4898 | - |
| 13 Feb 2024 | 4.5485 | 4.5545 | 4.5295 | 4.5545 | 4.4780 | - |
| 12 Feb 2024 | 4.5045 | 4.5485 | 4.5045 | 4.5485 | 4.4721 | - |
| 09 Feb 2024 | 4.5570 | 4.5570 | 4.4925 | 4.5040 | 4.4284 | 875 |
| 08 Feb 2024 | 4.5720 | 4.6230 | 4.5630 | 4.6215 | 4.5439 | 301 |
| 07 Feb 2024 | 4.6475 | 4.6950 | 4.6240 | 4.6950 | 4.6161 | - |
| 06 Feb 2024 | 4.6520 | 4.6990 | 4.6460 | 4.6990 | 4.6201 | - |
| 05 Feb 2024 | 4.7255 | 4.7880 | 4.7230 | 4.7240 | 4.6447 | - |
| 02 Feb 2024 | 4.9030 | 4.9060 | 4.9005 | 4.9055 | 4.8231 | - |
| 01 Feb 2024 | 4.9605 | 4.9655 | 4.9605 | 4.9655 | 4.8821 | - |
| 31 Jan 2024 | 5.0500 | 5.0700 | 5.0500 | 5.0550 | 4.9701 | - |
| 30 Jan 2024 | 4.9955 | 5.0170 | 4.9805 | 5.0170 | 4.9327 | - |
| 29 Jan 2024 | 5.0220 | 5.0470 | 5.0000 | 5.0470 | 4.9622 | - |
| 26 Jan 2024 | 4.9135 | 4.9255 | 4.9040 | 4.9255 | 4.8428 | - |
| 25 Jan 2024 | 4.8805 | 4.9075 | 4.8805 | 4.9075 | 4.8251 | - |
| 24 Jan 2024 | 4.8125 | 4.8690 | 4.8125 | 4.8690 | 4.7872 | - |
| 23 Jan 2024 | 4.7475 | 4.8125 | 4.7410 | 4.8125 | 4.7317 | - |
| 22 Jan 2024 | 4.7525 | 4.8105 | 4.7515 | 4.8105 | 4.7297 | - |
| 19 Jan 2024 | 4.8510 | 4.8960 | 4.8510 | 4.8930 | 4.8108 | - |
| 18 Jan 2024 | 4.6350 | 4.7150 | 4.6350 | 4.7150 | 4.6358 | - |
| 17 Jan 2024 | 4.7350 | 4.7555 | 4.6885 | 4.6885 | 4.6098 | - |
| 16 Jan 2024 | 4.8035 | 4.8610 | 4.8035 | 4.8345 | 4.7533 | - |
| 15 Jan 2024 | 4.9105 | 4.9500 | 4.8880 | 4.9355 | 4.8526 | - |
| 12 Jan 2024 | 4.8310 | 4.8805 | 4.8310 | 4.8595 | 4.7779 | - |
| 11 Jan 2024 | 4.8805 | 4.9185 | 4.8805 | 4.8955 | 4.8133 | - |
| 10 Jan 2024 | 4.9730 | 5.0390 | 4.9730 | 4.9895 | 4.9057 | - |
| 09 Jan 2024 | 4.9305 | 4.9710 | 4.9305 | 4.9445 | 4.8615 | - |
| 08 Jan 2024 | 4.8510 | 4.8875 | 4.8315 | 4.8875 | 4.8054 | - |
| 05 Jan 2024 | 4.7915 | 4.8360 | 4.7715 | 4.8360 | 4.7548 | - |
| 04 Jan 2024 | 4.8095 | 4.8805 | 4.7975 | 4.8655 | 4.7838 | - |
| 03 Jan 2024 | 4.6980 | 4.7710 | 4.6930 | 4.7710 | 4.6909 | - |
| 02 Jan 2024 | 4.6910 | 4.7875 | 4.6910 | 4.7875 | 4.7071 | - |
| 29 Dec 2023 | 4.5475 | 4.5895 | 4.5475 | 4.5815 | 4.5046 | - |
| 28 Dec 2023 | 4.5445 | 4.6005 | 4.5415 | 4.6005 | 4.5232 | - |
| 27 Dec 2023 | 4.5330 | 4.5805 | 4.5305 | 4.5805 | 4.5036 | - |
| *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.