Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Hamburg - Delayed Quote EUR

Whitehaven Coal Ltd (WC2.HM)

Compare
3.4210
-0.0110
(-0.32%)
At close: February 21 at 5:25:07 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253.41403.42103.41403.42103.4210-
Feb 20, 20253.43003.43203.43003.43203.4320-
Feb 19, 20253.16003.16003.14103.14103.1410-
Feb 18, 20253.26703.26703.24303.24303.2430-
Feb 17, 20253.39103.39103.38203.38203.3820-
Feb 14, 20253.37403.40103.37403.40103.4010-
Feb 13, 20253.50003.50003.49203.49203.4920-
Feb 12, 20253.52103.58003.52103.58003.5800-
Feb 11, 20253.59803.59803.59303.59303.5930-
Feb 10, 20253.56203.60103.56203.60103.6010-
Feb 7, 20253.59903.60403.59903.60403.6040-
Feb 6, 20253.74103.74603.74103.74603.7460-
Feb 5, 20253.72603.79303.72603.73403.7340225
Feb 4, 20253.63603.64303.63603.64303.6430-
Feb 3, 20253.64103.64103.58803.58803.5880-
Jan 31, 20253.64603.65103.64603.65103.6510-
Jan 30, 20253.61603.66003.61603.66003.6600-
Jan 29, 20253.62703.64403.62703.64403.6440-
Jan 28, 20253.61003.68903.61003.62903.6290818
Jan 27, 20253.75203.75203.73403.73403.7340-
Jan 24, 20253.77403.77403.75403.75403.7540-
Jan 23, 20253.80203.80703.80203.80703.8070-
Jan 22, 20253.78403.78503.78403.78503.7850-
Jan 21, 20253.73403.74003.73403.74003.7400-
Jan 20, 20253.70803.70803.70503.70503.7050-
Jan 17, 20253.75903.76403.75903.76403.7640-
Jan 16, 20253.71903.71903.68103.68103.6810-
Jan 15, 20253.76203.76203.71103.71103.7110-
Jan 14, 20253.85403.85403.80103.80103.8010-
Jan 13, 20253.60403.61603.60403.61603.6160-
Jan 10, 20253.54903.54903.51103.51103.5110-
Jan 9, 20253.52703.52703.50103.50103.5010-
Jan 8, 20253.55903.55903.52403.52403.5240-
Jan 7, 20253.60903.60903.60103.60103.6010-
Jan 6, 20253.67203.67203.60303.60303.6030-
Jan 3, 20253.70103.70103.65703.65703.6570-
Jan 2, 20253.72103.75203.72103.75203.7520-
Dec 30, 20243.63403.63403.63403.63403.6340-
Dec 27, 20243.60003.60003.58103.58103.5810-
Dec 23, 20243.61403.63103.61403.63103.6310-
Dec 20, 20243.60103.60103.60103.60103.6010-
Dec 19, 20243.61403.61403.60103.60103.6010-
Dec 18, 20243.77303.77303.73603.73603.7360-
Dec 17, 20243.84103.84103.81003.81003.8100-
Dec 16, 20243.92003.92403.92003.92403.9240-
Dec 13, 20243.97703.97703.96203.96203.9620-
Dec 12, 20244.02504.02504.01004.01004.0100-
Dec 11, 20243.94903.95803.94903.95803.9580-
Dec 10, 20243.93003.93303.93003.93303.9330-
Dec 9, 20243.81103.84103.81103.84103.8410-
Dec 6, 20243.85003.85903.85003.85903.8590-
Dec 5, 20243.89203.89203.87503.87503.8750-
Dec 4, 20243.93103.93103.92303.92303.9230-
Dec 3, 20243.96203.97303.96203.97303.9730-
Dec 2, 20244.03004.03003.98603.98603.9860-
Nov 29, 20244.00804.00803.99103.99103.9910-
Nov 28, 20243.99903.99903.97503.97503.9750-
Nov 27, 20244.05404.05404.05104.05104.0510-
Nov 26, 20244.11104.11104.10104.10104.1010-
Nov 25, 20244.16104.16104.15204.15204.1520-
Nov 22, 20244.24304.24304.21404.21404.2140-
Nov 21, 20244.10004.10104.10004.10104.1010-
Nov 20, 20244.10604.10604.10104.10104.1010-
Nov 19, 20244.19904.20604.19904.20604.2060-
Nov 18, 20244.14504.15204.14504.15204.1520-
Nov 15, 20244.02504.10004.02504.10004.1000-
Nov 14, 20244.03604.03604.03504.03504.0350-
Nov 13, 20244.07704.10004.07704.10004.1000-
Nov 12, 20244.08704.08704.08704.08704.0870-
Nov 11, 20244.16404.17704.16404.17704.1770-
Nov 8, 20244.19104.19104.18704.18704.1870-
Nov 7, 20244.21504.22804.21504.22804.2280-
Nov 6, 20244.15604.16504.15604.16504.1650-
Nov 5, 20244.07804.07804.06104.06104.0610-
Nov 4, 20244.08904.08904.08904.08904.0890-
Nov 1, 20244.14304.14304.13404.13404.1340-
Oct 31, 20244.08204.08204.05104.05104.0510-
Oct 30, 20244.16004.16104.16004.16104.1610-
Oct 29, 20244.17904.17904.14104.14104.1410-
Oct 28, 20244.25704.32504.24204.24204.2420275
Oct 25, 20244.12104.12404.12104.12404.1240-
Oct 24, 20243.92503.94203.92503.94203.9420124
Oct 23, 20244.02304.03504.02304.03504.0350-
Oct 22, 20244.11304.11704.11304.11704.1170-
Oct 21, 20244.17504.17504.16504.16504.1650-
Oct 18, 20244.18804.18804.18004.18004.1800-
Oct 17, 20244.20904.22504.20904.22504.2250-
Oct 16, 20244.29804.32104.29804.32104.3210-
Oct 15, 20244.43904.44104.43904.44104.4410-
Oct 14, 20244.48004.48004.47704.47704.4770-
Oct 11, 20244.42104.42704.42104.42704.4270-
Oct 10, 20244.37404.40304.37404.40304.4030-
Oct 9, 20244.28104.28104.28104.28104.2810-
Oct 8, 20244.36504.38104.36504.38104.3810-
Oct 7, 20244.53504.53504.46704.46704.4670-
Oct 4, 20244.37804.37804.37104.37104.3710-
Oct 3, 20244.40004.40004.36004.36004.3600-
Oct 2, 20244.48104.48104.44104.44104.4410-
Oct 1, 20244.47004.47004.46604.46604.4660-
Sep 30, 20244.46804.46804.39704.39704.3970-
Sep 27, 20244.34704.34704.32504.32504.3250-
Sep 26, 20244.25804.25804.24604.24604.2460-
Sep 25, 20244.09204.09204.05004.05004.0500-
Sep 24, 20243.97403.98103.90503.90503.9050304
Sep 23, 20243.70903.73303.70903.73303.7330-
Sep 20, 20243.61203.61203.60203.60203.6020-
Sep 19, 20243.65003.65103.65003.65103.6510-
Sep 18, 20243.58503.58903.58503.58903.5890-
Sep 17, 20243.55103.55103.55103.55103.5510-
Sep 16, 20243.55103.55103.55103.55103.5510-
Sep 13, 20243.62303.62303.59403.59403.5940-
Sep 12, 20243.46003.48703.42703.42703.4270344
Sep 11, 20243.32103.35103.32103.35103.3510-
Sep 10, 20243.37503.39303.37503.39303.3930-
Sep 9, 20243.42003.45303.42003.45303.4530-
Sep 6, 20243.47003.47003.47003.47003.4700-
Sep 5, 20243.69203.69203.66103.66103.6610-
Sep 4, 2024 0.0790 Dividend
Sep 4, 20243.70503.79303.70503.79303.7930-
Sep 3, 20243.98103.98103.98103.98103.8510-
Sep 2, 20244.10004.17204.10004.11003.9758265
Aug 30, 20244.10104.10104.10104.10103.9671-
Aug 29, 20244.05104.11104.05104.11103.9768-
Aug 28, 20244.15104.15104.15104.15104.0154-
Aug 27, 20244.21704.23104.21704.23104.0928-
Aug 26, 20244.20104.24104.20104.24104.1025-
Aug 23, 20244.32304.32304.32104.32104.1799-
Aug 22, 20244.60404.63704.60404.63704.4856-
Aug 21, 20244.32104.32104.32104.32104.1799-
Aug 20, 20244.42104.42104.42104.42104.2766-
Aug 19, 20244.44404.44404.44404.44404.2989-
Aug 16, 20244.46904.46904.46904.46904.3231-
Aug 15, 20244.36104.36104.36104.36104.2186-
Aug 14, 20244.60704.60704.60704.60704.4566-
Aug 13, 20244.71004.71004.71004.71004.5562-
Aug 12, 20244.65504.65504.65504.65504.5030-
Aug 9, 20244.56504.56504.56504.56504.4159-
Aug 8, 20244.42404.42404.42404.42404.2795-
Aug 7, 20244.49504.49504.49504.49504.3482-
Aug 6, 20244.38004.38004.38004.38004.2370-
Aug 5, 20244.25904.25904.25904.25904.1199-
Aug 2, 20244.61104.61104.61104.61104.4604-
Aug 1, 20244.67804.67804.67804.67804.5252-
Jul 31, 20244.62104.62104.62104.62104.4701-
Jul 30, 20244.61104.61104.61104.61104.4604-
Jul 29, 20244.61104.61104.61104.61104.4604-
Jul 26, 20244.68104.68104.68104.68104.5281-
Jul 25, 20244.65004.65004.65004.65004.4982-
Jul 24, 20244.74504.74504.74504.74504.5901200
Jul 23, 20244.78204.78204.78204.78204.6258-
Jul 22, 20244.86604.86604.86604.86604.7071-
Jul 19, 20245.20005.20005.20005.20005.0302-
Jul 18, 20245.20205.20205.20205.20205.0321-
Jul 17, 20245.24205.24205.24205.24205.0708-
Jul 16, 20245.23805.23805.23805.23805.0670-
Jul 15, 20245.27205.27205.27205.27205.0998-
Jul 12, 20245.32405.32405.32405.32405.1501-
Jul 11, 20245.35205.35205.35205.35205.1772-
Jul 10, 20245.33005.33005.33005.33005.1559-
Jul 9, 20245.55205.55205.55205.55205.3707-
Jul 8, 20245.53205.53205.53205.53205.3514-
Jul 5, 20245.52205.52205.52205.52205.3417-
Jul 4, 20245.51205.51205.51205.51205.3320-
Jul 3, 20245.47205.47205.47205.47205.2933-
Jul 2, 20245.20605.20605.20605.20605.0360-
Jul 1, 20244.98104.98104.98104.98104.8183-
Jun 28, 20244.63904.63904.63904.63904.4875-
Jun 27, 20244.65904.65904.65904.65904.5069-
Jun 26, 20244.71204.71204.71204.71204.5581-
Jun 25, 20244.72904.72904.72904.72904.5746-
Jun 24, 20244.74404.74404.74404.74404.5891-
Jun 21, 20244.90704.90704.90704.90704.7468-
Jun 20, 20244.77704.77704.77704.77704.6210-
Jun 19, 20244.72604.72604.72604.72604.5717-
Jun 18, 20244.69604.69904.65204.69904.545660
Jun 17, 20244.61704.61704.61704.61704.4662-
Jun 14, 20244.70704.70704.70704.70704.5533-
Jun 13, 20244.70404.70404.70404.70404.5504-
Jun 12, 20244.70304.70304.70304.70304.5494-
Jun 11, 20244.68704.68704.68704.68704.5339-
Jun 10, 20244.87204.87204.87204.87204.7129-
Jun 7, 20244.88904.88904.88904.88904.7293-
Jun 6, 20244.89604.89604.89604.89604.7361-
Jun 5, 20244.86004.86004.86004.86004.7013-
Jun 4, 20245.05605.05605.05605.05604.8909-
Jun 3, 20244.97904.97904.97904.97904.8164-
May 31, 20244.89004.89004.89004.89004.7303-
May 30, 20244.75104.75104.75104.75104.5959-
May 29, 20244.88604.88604.88604.88604.7264-
May 28, 20244.86004.86004.86004.86004.7013-
May 27, 20244.75304.75304.75304.75304.5978-
May 24, 20244.64304.64304.64304.64304.4914-
May 23, 20244.75104.75104.75104.75104.5959-
May 22, 20244.72304.72304.72304.72304.5688-
May 21, 20244.71104.71104.71104.71104.5572-
May 20, 20244.60104.60104.60104.60104.4508-
May 17, 20244.51704.51704.51704.51704.3695-
May 16, 20244.51004.51004.51004.51004.3627-
May 15, 20244.56404.56404.56404.56404.4150-
May 14, 20244.59804.59804.59804.59804.4479-
May 13, 20244.70304.70304.70304.70304.5494-
May 10, 20244.74204.74204.74204.74204.5871-
May 9, 20244.69104.69104.69104.69104.5378-
May 8, 20244.74104.74104.74104.74104.5862-
May 7, 20244.82204.82204.82204.82204.6645-
May 6, 20244.83704.83704.83704.83704.6790-
May 3, 20244.77204.77204.77204.77204.6162-
May 2, 20244.76104.76104.76104.76104.6055-
Apr 30, 20244.64504.64504.64504.64504.4933-
Apr 29, 20244.67304.67304.67304.67304.5204-
Apr 26, 20244.64104.64104.64104.64104.4894-
Apr 25, 20244.66004.66004.66004.66004.5078-
Apr 24, 20244.60104.60104.60104.60104.4508-
Apr 23, 20244.58504.58504.58504.58504.4353-
Apr 22, 20244.66404.66404.66404.66404.5117-
Apr 19, 20244.71204.71204.71204.71204.5581-
Apr 18, 20244.70904.70904.70904.70904.5552-
Apr 17, 20244.68104.68104.68104.68104.5281-
Apr 16, 20244.60604.60604.60604.60604.4556-
Apr 15, 20244.68904.68904.68904.68904.5359-
Apr 12, 20244.62504.62504.62504.62504.4740-
Apr 11, 20244.66104.66104.66104.66104.5088-
Apr 10, 20244.60104.60104.60104.60104.4508-
Apr 9, 20244.45104.45104.45104.45104.3057-
Apr 8, 20244.23804.23804.23804.23804.0996-
Apr 5, 20244.22604.22604.22604.22604.0880-
Apr 4, 20244.31204.31204.31204.31204.1712-
Apr 3, 20244.27604.27604.27604.27604.1364-
Apr 2, 20244.30104.30104.30104.30104.1606-
Mar 28, 20244.24254.24254.24254.24254.1040-
Mar 27, 20244.03904.03904.00054.00053.8699-
Mar 26, 20243.93803.93803.93803.93803.8094-
Mar 25, 20243.91903.91903.91903.91903.7910-
Mar 22, 20243.90053.90053.90053.90053.7731-
Mar 21, 20244.01904.01904.01904.01903.8878-
Mar 20, 20243.91303.91303.91303.91303.7852-
Mar 19, 20243.80253.80253.80253.80253.6783-
Mar 18, 20243.79703.79703.79703.79703.6730-
Mar 15, 20243.86053.90403.86053.90403.77651,700
Mar 14, 20243.85053.85053.85053.85053.7248-
Mar 13, 20244.02054.02054.02054.02053.8892-
Mar 12, 20244.06154.06154.06154.06153.9289-
Mar 11, 20244.21354.21354.21354.21354.0759-
Mar 8, 20244.21654.21654.21654.21654.0788-
Mar 7, 20244.27454.27454.27454.27454.1349-
Mar 6, 20244.21954.21954.21954.21954.0817-
Mar 5, 20244.15654.15654.15654.15654.0208-
Mar 4, 20244.13554.13554.13554.13554.0005-
Mar 1, 20244.21454.21454.21454.21454.0769-
Feb 29, 20244.14754.14754.14754.14754.0121-
Feb 28, 20244.18554.18554.18554.18554.0488-
Feb 27, 20244.12204.12204.12204.12203.9874-
Feb 26, 20244.17504.17504.17504.17504.0387-
Feb 23, 20244.21854.21854.21854.21854.0807-
Feb 22, 2024 0.0425 Dividend
Feb 22, 20244.21804.21804.21804.21804.0803-
Feb 21, 20244.18054.18054.18054.18053.9763-

Related Tickers

CVV.BE China Coal Energy Co Ltd
0.9500
-2.56%
 
1898.HK CHINA COAL
8.020
-1.60%
 
1171.HK YANKUANG ENERGY
7.710
-0.39%
 
YAL.AX Yancoal Australia Ltd
5.91
+2.96%
 
1088.HK CHINA SHENHUA
28.500
-2.73%
 
ARLP Alliance Resource Partners, L.P.
26.70
-1.07%
 
BTU Peabody Energy Corporation
14.64
-5.55%