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

Whitehaven Coal Ltd (WC2.MU)

Compare
3.4060
+0.0030
+(0.09%)
At close: February 21 at 8:05:23 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253.40603.40603.40603.40603.4060-
Feb 20, 20253.40303.40303.40303.40303.4030-
Feb 19, 20253.19403.19403.19403.19403.1940-
Feb 18, 20253.30103.30103.30103.30103.3010-
Feb 17, 20253.40803.40803.40803.40803.4080-
Feb 14, 20253.40803.40803.40803.40803.4080-
Feb 13, 20253.53403.53403.44503.44503.4450601
Feb 12, 20253.57003.57003.57003.57003.5700-
Feb 11, 20253.61403.61403.61403.61403.6140-
Feb 10, 20253.61403.61403.61403.61403.6140-
Feb 7, 20253.65503.65503.65503.65503.6550-
Feb 6, 20253.79303.79303.79303.79303.7930-
Feb 5, 20253.73003.79303.73003.79303.79301,000
Feb 4, 20253.66103.66103.66103.66103.6610-
Feb 3, 20253.66103.66103.66103.66103.6610-
Jan 31, 20253.67003.67003.67003.67003.6700-
Jan 30, 20253.67003.67003.67003.67003.6700-
Jan 29, 20253.67003.67003.67003.67003.6700-
Jan 28, 20253.67003.67003.67003.67003.6700-
Jan 27, 20253.80703.80703.80703.80703.8070-
Jan 24, 20253.80703.80703.80703.80703.8070-
Jan 23, 20253.80703.80703.80703.80703.8070-
Jan 22, 20253.78403.78403.78403.78403.7840-
Jan 21, 20253.74203.74203.74203.74203.7420-
Jan 20, 20253.74203.74203.74203.74203.7420-
Jan 17, 20253.75903.75903.75903.75903.7590-
Jan 16, 20253.75303.75303.75303.75303.7530-
Jan 15, 20253.82403.82403.82403.82403.8240-
Jan 14, 20253.86103.86103.82403.82403.8240168
Jan 13, 20253.60403.60403.60403.60403.6040-
Jan 10, 20253.59003.59003.59003.59003.5900-
Jan 9, 20253.59003.59003.59003.59003.5900-
Jan 8, 20253.63103.63103.63103.63103.6310-
Jan 7, 20253.66203.66203.66203.66203.6620-
Jan 6, 20253.74603.74603.74603.74603.7460-
Jan 3, 20253.76603.76603.76603.76603.7660-
Jan 2, 20253.76603.76603.76603.76603.7660-
Dec 30, 20243.64903.64903.64903.64903.6490-
Dec 27, 20243.62103.62103.62103.62103.6210-
Dec 23, 20243.62803.62803.62803.62803.6280-
Dec 20, 20243.62803.62803.62803.62803.6280-
Dec 19, 20243.67303.67303.67303.67303.6730-
Dec 18, 20243.83503.83503.83503.83503.8350-
Dec 17, 20243.86303.86303.86303.86303.8630-
Dec 16, 20243.98503.98503.98503.98503.9850-
Dec 13, 20244.00504.00504.00504.00504.0050-
Dec 12, 20244.03104.03104.00504.00504.0050550
Dec 11, 20243.94903.94903.94903.94903.9490-
Dec 10, 20243.94403.94403.94403.94403.9440-
Dec 9, 20243.85503.85503.85503.85503.8550-
Dec 6, 20243.91303.91303.91303.91303.9130-
Dec 5, 20243.95703.95703.95703.95703.9570-
Dec 4, 20244.00004.00004.00004.00004.0000-
Dec 3, 20244.02804.02804.02804.02804.0280-
Dec 2, 20244.06504.06504.06504.06504.0650-
Nov 29, 20244.06504.06504.06504.06504.0650-
Nov 28, 20244.06504.06504.06504.06504.0650-
Nov 27, 20244.09504.09504.09504.09504.0950-
Nov 26, 20244.14204.14204.14204.14204.1420-
Nov 25, 20244.22904.22904.14204.14204.1420300
Nov 22, 20244.25104.27304.25104.27304.2730800
Nov 21, 20244.13004.13004.13004.13004.1300-
Nov 20, 20244.17304.17304.17304.17304.1730-
Nov 19, 20244.19904.19904.19904.19904.1990-
Nov 18, 20244.16304.16304.16304.16304.1630-
Nov 15, 20244.09704.09704.09704.09704.0970800
Nov 14, 20244.10204.10204.10204.10204.1020-
Nov 13, 20244.14404.14404.14404.14404.1440-
Nov 12, 20244.15504.15504.15504.15504.1550-
Nov 11, 20244.23204.23204.23204.23204.2320-
Nov 8, 20244.24304.24304.24304.24304.2430-
Nov 7, 20244.24304.24304.24304.24304.2430-
Nov 6, 20244.15404.15404.15404.15404.1540-
Nov 5, 20244.14704.14704.14704.14704.1470-
Nov 4, 20244.15604.15604.15604.15604.1560-
Nov 1, 20244.15704.15704.15704.15704.1570-
Oct 31, 20244.14904.14904.14904.14904.1490-
Oct 30, 20244.23004.23004.23004.23004.2300-
Oct 29, 20244.24704.24704.24704.24704.2470-
Oct 28, 20244.25704.32104.25704.32104.3210500
Oct 25, 20244.12104.12104.12104.12104.1210-
Oct 24, 20243.98903.98903.98903.98903.9890-
Oct 23, 20244.08904.08904.08904.08904.0890-
Oct 22, 20244.18404.18404.18404.18404.1840-
Oct 21, 20244.24404.24404.24404.24404.2440-
Oct 18, 20244.24904.24904.24904.24904.2490-
Oct 17, 20244.27804.27804.27804.27804.2780-
Oct 16, 20244.36604.36604.36604.36604.3660-
Oct 15, 20244.48504.48504.48504.48504.4850-
Oct 14, 20244.48504.48504.48504.48504.4850-
Oct 11, 20244.42204.42204.42204.42204.4220-
Oct 10, 20244.37504.37504.37504.37504.3750-
Oct 9, 20244.32304.32304.32304.32304.3230-
Oct 8, 20244.43304.43304.43304.43304.4330-
Oct 7, 20244.52204.52204.52204.52204.5220-
Oct 4, 20244.45104.45104.45104.45104.4510-
Oct 3, 20244.46904.46904.46904.46904.4690-
Oct 2, 20244.48104.48104.48104.48104.4810-
Oct 1, 20244.47304.47304.47304.47304.4730-
Sep 30, 20244.47104.47104.47104.47104.4710-
Sep 27, 20244.34804.36704.34804.36704.3670285
Sep 26, 20244.25804.25804.25804.25804.2580-
Sep 25, 20244.09304.09304.09304.09304.0930-
Sep 24, 20243.97503.97503.97503.97503.9750-
Sep 23, 20243.70903.70903.70903.70903.7090-
Sep 20, 20243.65103.65103.60903.60903.6090650
Sep 19, 20243.65103.65103.65103.65103.6510-
Sep 18, 20243.57503.57503.57503.57503.5750-
Sep 17, 20243.57403.57403.57403.57403.5740-
Sep 16, 20243.60803.60803.60803.60803.6080-
Sep 13, 20243.62403.62403.62403.62403.6240-
Sep 12, 20243.46203.46203.46203.46203.4620-
Sep 11, 20243.35303.35303.35303.35303.3530-
Sep 10, 20243.43203.43203.43203.43203.4320-
Sep 9, 20243.47703.47703.47703.47703.4770-
Sep 6, 20243.52803.52803.52803.52803.52801,000
Sep 5, 20243.75303.75303.75303.75303.7530-
Sep 4, 2024 0.0790 Dividend
Sep 4, 20243.76703.76703.76703.76703.7670-
Sep 3, 20244.01504.01504.01504.01503.8850-
Sep 2, 20244.13304.13304.13304.13303.9992-
Aug 30, 20244.10704.13304.10704.13303.9992500
Aug 29, 20244.08804.10704.08804.10703.9740900
Aug 28, 20244.17404.17404.17404.17404.0389-
Aug 27, 20244.22904.22904.22904.22904.0921-
Aug 26, 20244.22904.22904.22904.22904.0921-
Aug 23, 20244.35804.35804.35804.35804.2169-
Aug 22, 20244.60804.60804.60804.60804.4588-
Aug 21, 20244.37304.37304.37304.37304.2314-
Aug 20, 20244.46904.46904.46904.46904.3243-
Aug 19, 20244.46904.46904.46904.46904.3243-
Aug 16, 20244.46904.46904.46904.46904.3243-
Aug 15, 20244.42604.42604.42604.42604.2827-
Aug 14, 20244.67704.67704.67704.67704.5256-
Aug 13, 20244.70304.70304.70304.70304.5507-
Aug 12, 20244.65904.65904.65904.65904.5081-
Aug 9, 20244.56904.56904.56904.56904.4211-
Aug 8, 20244.49104.49104.49104.49104.3456-
Aug 7, 20244.49604.49604.49604.49604.3504-
Aug 6, 20244.40704.40704.40704.40704.2643-
Aug 5, 20244.40704.40704.40704.40704.2643-
Aug 2, 20244.68204.68204.68204.68204.5304-
Aug 1, 20244.68504.68504.68504.68504.5333-
Jul 31, 20244.65104.65104.65104.65104.5004-
Jul 30, 20244.65104.65104.65104.65104.5004-
Jul 29, 20244.65104.65104.65104.65104.50041,900
Jul 26, 20244.71904.71904.71904.71904.5662-
Jul 25, 20244.71904.71904.71904.71904.5662-
Jul 24, 20244.74104.74104.74104.74104.5875-
Jul 23, 20244.86004.86004.86004.86004.7026-
Jul 22, 20244.94204.94204.93004.93004.77042,700
Jul 19, 20245.21405.21405.21405.21405.0452-
Jul 18, 20245.23205.23205.23205.23205.0626-
Jul 17, 20245.30405.30405.30405.30405.1323-
Jul 16, 20245.30405.30405.30405.30405.1323-
Jul 15, 20245.33805.33805.30405.30405.1323900
Jul 12, 20245.39405.39405.39405.39405.2194-
Jul 11, 20245.41605.41605.41605.41605.2406-
Jul 10, 20245.41605.41605.41605.41605.2406-
Jul 9, 20245.62005.62005.62005.62005.4380-
Jul 8, 20245.54405.66605.54405.66605.4825400
Jul 5, 20245.53205.53205.53205.53205.3529-
Jul 4, 20245.51205.51205.51205.51205.3335-
Jul 3, 20245.47205.47205.47205.47205.2948-
Jul 2, 20245.25205.25205.25205.25205.0819-
Jul 1, 20244.99405.01804.99405.01804.85551,800
Jun 28, 20244.74804.74804.68504.68504.5333600
Jun 27, 20244.74804.74804.74804.74804.5943-
Jun 26, 20244.78304.78304.78304.78304.6281-
Jun 25, 20244.80204.80204.80204.80204.6465-
Jun 24, 20244.81704.81704.81704.81704.6610-
Jun 21, 20244.91304.91304.91304.91304.7539-
Jun 20, 20244.78004.78004.78004.78004.6252-
Jun 19, 20244.72804.72804.72804.72804.5749-
Jun 18, 20244.70404.70404.70404.70404.5517-
Jun 17, 20244.67504.67504.67504.67504.5236-
Jun 14, 20244.77404.77404.67504.67504.523660
Jun 13, 20244.77404.77404.77404.77404.6194-
Jun 12, 20244.77404.77404.77404.77404.6194-
Jun 11, 20244.86104.86104.86104.86104.7036-
Jun 10, 20244.93304.93304.93304.93304.7733-
Jun 7, 20244.93304.93304.93304.93304.7733-
Jun 6, 20244.93304.93304.93304.93304.7733-
Jun 5, 20244.93304.93304.93304.93304.7733-
Jun 4, 20245.05605.05605.05605.05604.8923-
Jun 3, 20244.97204.97204.97204.97204.8110-
May 31, 20244.89704.89704.89704.89704.7384-
May 30, 20244.81804.81804.81804.81804.6620-
May 29, 20244.89104.89104.89104.89104.7326-
May 28, 20244.86504.86504.86504.86504.7075-
May 27, 20244.75904.75904.75904.75904.6049-
May 24, 20244.71704.71704.71704.71704.5643-
May 23, 20244.75104.75104.75104.75104.5972-
May 22, 20244.73404.73404.73404.73404.5807-
May 21, 20244.72204.72204.72204.72204.5691-
May 20, 20244.61404.61404.61404.61404.4646-
May 17, 20244.57804.57804.57804.57804.4298-
May 16, 20244.57804.57804.57804.57804.4298-
May 15, 20244.63404.63404.63404.63404.4840-
May 14, 20244.66804.66804.66804.66804.5169-
May 13, 20244.75104.75104.75104.75104.5972-
May 10, 20244.75104.75104.75104.75104.5972-
May 9, 20244.76204.76204.76204.76204.6078-
May 8, 20244.81304.81304.81304.81304.6572-
May 7, 20244.83604.83604.83604.83604.6794-
May 6, 20244.83604.83604.83604.83604.6794-
May 3, 20244.77404.77404.77404.77404.6194-
May 2, 20244.76704.76704.76704.76704.6127-
Apr 30, 20244.66404.66404.66404.66404.5130-
Apr 29, 20244.66404.66404.66404.66404.5130-
Apr 26, 20244.65204.65204.64904.64904.49855,300
Apr 25, 20244.65004.65004.65004.65004.4994-
Apr 24, 20244.63904.63904.63904.63904.4888-
Apr 23, 20244.63904.63904.63904.63904.4888-
Apr 22, 20244.71904.71904.71904.71904.5662-
Apr 19, 20244.71904.71904.71904.71904.5662-
Apr 18, 20244.71504.71504.71504.71504.5623-
Apr 17, 20244.68104.68104.68104.68104.5294-
Apr 16, 20244.67704.67704.67704.67704.5256-
Apr 15, 20244.69304.69304.69304.69304.5410-
Apr 12, 20244.66104.66104.66104.66104.5101-
Apr 11, 20244.66104.66104.66104.66104.5101-
Apr 10, 20244.60104.60104.57004.57004.4220500
Apr 9, 20244.45104.45104.45104.45104.3069-
Apr 8, 20244.28904.28904.28904.28904.1501-
Apr 5, 20244.29304.29304.29304.29304.1540-
Apr 4, 20244.31504.32304.31504.32304.1830500
Apr 3, 20244.30104.30104.30104.30104.1617-
Apr 2, 20244.30104.30104.30104.30104.1617-
Mar 28, 20244.21404.21404.21404.21404.0776-
Mar 27, 20244.03904.03904.03904.03903.9082-
Mar 26, 20243.96053.96053.96053.96053.8323-
Mar 25, 20243.95553.96053.95553.96053.8323120
Mar 22, 20243.95453.95453.95453.95453.8265-
Mar 21, 20244.01904.01904.01904.01903.8889-
Mar 20, 20243.91353.91353.91353.91353.7868-
Mar 19, 20243.86453.86453.86453.86453.7394-
Mar 18, 20243.83953.90853.83953.90853.7819300
Mar 15, 20243.88753.88753.88753.88753.7616-
Mar 14, 20243.91203.91203.91203.91203.7853-
Mar 13, 20244.03954.03954.03954.03953.9087-
Mar 12, 20244.12954.12954.12954.12953.9958-
Mar 11, 20244.29254.29254.29254.29254.1535-
Mar 8, 20244.27754.27754.27754.27754.1390-
Mar 7, 20244.27754.27754.27754.27754.1390-
Mar 6, 20244.21954.21954.21954.21954.0829-
Mar 5, 20244.20354.20354.20354.20354.0674-
Mar 4, 20244.20354.20354.20354.20354.0674-
Mar 1, 20244.21404.21404.21404.21404.0776-
Feb 29, 20244.18604.18604.18604.18604.0505-
Feb 28, 20244.18604.18604.18604.18604.0505-
Feb 27, 20244.17054.17054.17054.17054.0355-
Feb 26, 20244.22354.22354.17054.17054.0355300
Feb 23, 20244.22354.22354.22354.22354.0867-
Feb 22, 2024 0.0425 Dividend
Feb 22, 20244.22354.22354.22354.22354.0867-
Feb 21, 20244.20004.20004.20004.20003.9963-

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%