Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

Whitehaven Coal Ltd (WC2.MU)

Compare
2.6730
+0.0470
+(1.79%)
At close: April 17 at 8:04:17 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.67302.67302.67302.67302.6730-
Apr 16, 20252.62602.62602.62602.62602.6260-
Apr 15, 20252.79002.79002.79002.79002.7900-
Apr 14, 20252.75902.75902.75902.75902.7590-
Apr 11, 20252.62302.62302.62302.62302.6230-
Apr 10, 20252.62302.62302.62302.62302.6230-
Apr 9, 20252.52902.52902.52902.52902.5290-
Apr 8, 20252.57702.57702.57702.57702.5770-
Apr 7, 20252.43502.49302.43502.49302.49302,400
Apr 4, 20252.63202.73502.56302.56302.56301,500
Apr 3, 20252.85602.85602.85602.85602.85601,500
Apr 2, 20253.11103.11103.11103.11103.1110-
Apr 1, 20253.13903.13903.13903.13903.1390-
Mar 31, 20253.20203.20203.20203.20203.2020-
Mar 28, 20253.23603.23603.23603.23603.2360-
Mar 27, 20253.20203.20203.20203.20203.2020-
Mar 26, 20253.20203.20203.20203.20203.2020-
Mar 25, 20253.20203.20203.20203.20203.2020-
Mar 24, 20253.28203.28203.28203.28203.2820-
Mar 21, 20253.34203.34203.34203.34203.3420-
Mar 20, 20253.39103.39103.39103.39103.3910-
Mar 19, 20253.36803.39103.36803.39103.3910800
Mar 18, 20253.36803.36803.36803.36803.3680-
Mar 17, 20253.25603.25603.25603.25603.2560-
Mar 14, 20253.23803.23803.23803.23803.2380-
Mar 13, 20253.23803.23803.23803.23803.2380-
Mar 12, 20253.42603.42603.42603.42603.4260-
Mar 11, 20253.43403.43403.43403.43403.4340-
Mar 10, 20253.39803.39803.39803.39803.3980-
Mar 7, 20253.35303.35303.35303.35303.3530-
Mar 6, 20253.41103.41103.41103.41103.4110-
Mar 5, 20253.41103.41103.41103.41103.4110-
Mar 4, 20253.41103.41103.41103.41103.4110-
Mar 3, 20253.41003.41003.41003.41003.4100-
Feb 28, 20253.40503.40503.40503.40503.4050-
Feb 27, 2025 0.050166 Dividend
Feb 27, 20253.43403.43403.43403.43403.4340-
Feb 26, 20253.47303.47303.47303.47303.3830-
Feb 25, 20253.47303.47303.47303.47303.3830-
Feb 24, 20253.40603.40603.40603.40603.3177-
Feb 21, 20253.40603.40603.40603.40603.3177-
Feb 20, 20253.40303.40303.40303.40303.3148-
Feb 19, 20253.19403.19403.19403.19403.1112-
Feb 18, 20253.30103.30103.30103.30103.2155-
Feb 17, 20253.40803.40803.40803.40803.3197-
Feb 14, 20253.40803.40803.40803.40803.3197-
Feb 13, 20253.53403.53403.44503.44503.3557601
Feb 12, 20253.57003.57003.57003.57003.4775-
Feb 11, 20253.61403.61403.61403.61403.5203-
Feb 10, 20253.61403.61403.61403.61403.5203-
Feb 7, 20253.65503.65503.65503.65503.5603-
Feb 6, 20253.79303.79303.79303.79303.6947-
Feb 5, 20253.73003.79303.73003.79303.69471,000
Feb 4, 20253.66103.66103.66103.66103.5661-
Feb 3, 20253.66103.66103.66103.66103.5661-
Jan 31, 20253.67003.67003.67003.67003.5749-
Jan 30, 20253.67003.67003.67003.67003.5749-
Jan 29, 20253.67003.67003.67003.67003.5749-
Jan 28, 20253.67003.67003.67003.67003.5749-
Jan 27, 20253.80703.80703.80703.80703.7083-
Jan 24, 20253.80703.80703.80703.80703.7083-
Jan 23, 20253.80703.80703.80703.80703.7083-
Jan 22, 20253.78403.78403.78403.78403.6859-
Jan 21, 20253.74203.74203.74203.74203.6450-
Jan 20, 20253.74203.74203.74203.74203.6450-
Jan 17, 20253.75903.75903.75903.75903.6616-
Jan 16, 20253.75303.75303.75303.75303.6557-
Jan 15, 20253.82403.82403.82403.82403.7249-
Jan 14, 20253.86103.86103.82403.82403.7249168
Jan 13, 20253.60403.60403.60403.60403.5106-
Jan 10, 20253.59003.59003.59003.59003.4970-
Jan 9, 20253.59003.59003.59003.59003.4970-
Jan 8, 20253.63103.63103.63103.63103.5369-
Jan 7, 20253.66203.66203.66203.66203.5671-
Jan 6, 20253.74603.74603.74603.74603.6489-
Jan 3, 20253.76603.76603.76603.76603.6684-
Jan 2, 20253.76603.76603.76603.76603.6684-
Dec 30, 20243.64903.64903.64903.64903.5544-
Dec 27, 20243.62103.62103.62103.62103.5272-
Dec 23, 20243.62803.62803.62803.62803.5340-
Dec 20, 20243.62803.62803.62803.62803.5340-
Dec 19, 20243.67303.67303.67303.67303.5778-
Dec 18, 20243.83503.83503.83503.83503.7356-
Dec 17, 20243.86303.86303.86303.86303.7629-
Dec 16, 20243.98503.98503.98503.98503.8817-
Dec 13, 20244.00504.00504.00504.00503.9012-
Dec 12, 20244.03104.03104.00504.00503.9012550
Dec 11, 20243.94903.94903.94903.94903.8467-
Dec 10, 20243.94403.94403.94403.94403.8418-
Dec 9, 20243.85503.85503.85503.85503.7551-
Dec 6, 20243.91303.91303.91303.91303.8116-
Dec 5, 20243.95703.95703.95703.95703.8545-
Dec 4, 20244.00004.00004.00004.00003.8963-
Dec 3, 20244.02804.02804.02804.02803.9236-
Dec 2, 20244.06504.06504.06504.06503.9597-
Nov 29, 20244.06504.06504.06504.06503.9597-
Nov 28, 20244.06504.06504.06504.06503.9597-
Nov 27, 20244.09504.09504.09504.09503.9889-
Nov 26, 20244.14204.14204.14204.14204.0347-
Nov 25, 20244.22904.22904.14204.14204.0347300
Nov 22, 20244.25104.27304.25104.27304.1623800
Nov 21, 20244.13004.13004.13004.13004.0230-
Nov 20, 20244.17304.17304.17304.17304.0649-
Nov 19, 20244.19904.19904.19904.19904.0902-
Nov 18, 20244.16304.16304.16304.16304.0551-
Nov 15, 20244.09704.09704.09704.09703.9908800
Nov 14, 20244.10204.10204.10204.10203.9957-
Nov 13, 20244.14404.14404.14404.14404.0366-
Nov 12, 20244.15504.15504.15504.15504.0473-
Nov 11, 20244.23204.23204.23204.23204.1223-
Nov 8, 20244.24304.24304.24304.24304.1330-
Nov 7, 20244.24304.24304.24304.24304.1330-
Nov 6, 20244.15404.15404.15404.15404.0464-
Nov 5, 20244.14704.14704.14704.14704.0395-
Nov 4, 20244.15604.15604.15604.15604.0483-
Nov 1, 20244.15704.15704.15704.15704.0493-
Oct 31, 20244.14904.14904.14904.14904.0415-
Oct 30, 20244.23004.23004.23004.23004.1204-
Oct 29, 20244.24704.24704.24704.24704.1369-
Oct 28, 20244.25704.32104.25704.32104.2090500
Oct 25, 20244.12104.12104.12104.12104.0142-
Oct 24, 20243.98903.98903.98903.98903.8856-
Oct 23, 20244.08904.08904.08904.08903.9830-
Oct 22, 20244.18404.18404.18404.18404.0756-
Oct 21, 20244.24404.24404.24404.24404.1340-
Oct 18, 20244.24904.24904.24904.24904.1389-
Oct 17, 20244.27804.27804.27804.27804.1671-
Oct 16, 20244.36604.36604.36604.36604.2529-
Oct 15, 20244.48504.48504.48504.48504.3688-
Oct 14, 20244.48504.48504.48504.48504.3688-
Oct 11, 20244.42204.42204.42204.42204.3074-
Oct 10, 20244.37504.37504.37504.37504.2616-
Oct 9, 20244.32304.32304.32304.32304.2110-
Oct 8, 20244.43304.43304.43304.43304.3181-
Oct 7, 20244.52204.52204.52204.52204.4048-
Oct 4, 20244.45104.45104.45104.45104.3357-
Oct 3, 20244.46904.46904.46904.46904.3532-
Oct 2, 20244.48104.48104.48104.48104.3649-
Oct 1, 20244.47304.47304.47304.47304.3571-
Sep 30, 20244.47104.47104.47104.47104.3551-
Sep 27, 20244.34804.36704.34804.36704.2538285
Sep 26, 20244.25804.25804.25804.25804.1477-
Sep 25, 20244.09304.09304.09304.09303.9869-
Sep 24, 20243.97503.97503.97503.97503.8720-
Sep 23, 20243.70903.70903.70903.70903.6129-
Sep 20, 20243.65103.65103.60903.60903.5155650
Sep 19, 20243.65103.65103.65103.65103.5564-
Sep 18, 20243.57503.57503.57503.57503.4824-
Sep 17, 20243.57403.57403.57403.57403.4814-
Sep 16, 20243.60803.60803.60803.60803.5145-
Sep 13, 20243.62403.62403.62403.62403.5301-
Sep 12, 20243.46203.46203.46203.46203.3723-
Sep 11, 20243.35303.35303.35303.35303.2661-
Sep 10, 20243.43203.43203.43203.43203.3431-
Sep 9, 20243.47703.47703.47703.47703.3869-
Sep 6, 20243.52803.52803.52803.52803.43661,000
Sep 5, 20243.75303.75303.75303.75303.6557-
Sep 4, 2024 0.07246199 Dividend
Sep 4, 20243.76703.76703.76703.76703.6694-
Sep 3, 20244.01504.01504.01504.01503.7843-
Sep 2, 20244.13304.13304.13304.13303.8955-
Aug 30, 20244.10704.13304.10704.13303.8955500
Aug 29, 20244.08804.10704.08804.10703.8710900
Aug 28, 20244.17404.17404.17404.17403.9342-
Aug 27, 20244.22904.22904.22904.22903.9860-
Aug 26, 20244.22904.22904.22904.22903.9860-
Aug 23, 20244.35804.35804.35804.35804.1076-
Aug 22, 20244.60804.60804.60804.60804.3433-
Aug 21, 20244.37304.37304.37304.37304.1218-
Aug 20, 20244.46904.46904.46904.46904.2122-
Aug 19, 20244.46904.46904.46904.46904.2122-
Aug 16, 20244.46904.46904.46904.46904.2122-
Aug 15, 20244.42604.42604.42604.42604.1717-
Aug 14, 20244.67704.67704.67704.67704.4083-
Aug 13, 20244.70304.70304.70304.70304.4328-
Aug 12, 20244.65904.65904.65904.65904.3913-
Aug 9, 20244.56904.56904.56904.56904.3065-
Aug 8, 20244.49104.49104.49104.49104.2330-
Aug 7, 20244.49604.49604.49604.49604.2377-
Aug 6, 20244.40704.40704.40704.40704.1538-
Aug 5, 20244.40704.40704.40704.40704.1538-
Aug 2, 20244.68204.68204.68204.68204.4130-
Aug 1, 20244.68504.68504.68504.68504.4158-
Jul 31, 20244.65104.65104.65104.65104.3838-
Jul 30, 20244.65104.65104.65104.65104.3838-
Jul 29, 20244.65104.65104.65104.65104.38381,900
Jul 26, 20244.71904.71904.71904.71904.4479-
Jul 25, 20244.71904.71904.71904.71904.4479-
Jul 24, 20244.74104.74104.74104.74104.4686-
Jul 23, 20244.86004.86004.86004.86004.5808-
Jul 22, 20244.94204.94204.93004.93004.64682,700
Jul 19, 20245.21405.21405.21405.21404.9144-
Jul 18, 20245.23205.23205.23205.23204.9314-
Jul 17, 20245.30405.30405.30405.30404.9993-
Jul 16, 20245.30405.30405.30405.30404.9993-
Jul 15, 20245.33805.33805.30405.30404.9993900
Jul 12, 20245.39405.39405.39405.39405.0841-
Jul 11, 20245.41605.41605.41605.41605.1048-
Jul 10, 20245.41605.41605.41605.41605.1048-
Jul 9, 20245.62005.62005.62005.62005.2971-
Jul 8, 20245.54405.66605.54405.66605.3405400
Jul 5, 20245.53205.53205.53205.53205.2142-
Jul 4, 20245.51205.51205.51205.51205.1953-
Jul 3, 20245.47205.47205.47205.47205.1576-
Jul 2, 20245.25205.25205.25205.25204.9503-
Jul 1, 20244.99405.01804.99405.01804.72971,800
Jun 28, 20244.74804.74804.68504.68504.4158600
Jun 27, 20244.74804.74804.74804.74804.4752-
Jun 26, 20244.78304.78304.78304.78304.5082-
Jun 25, 20244.80204.80204.80204.80204.5261-
Jun 24, 20244.81704.81704.81704.81704.5402-
Jun 21, 20244.91304.91304.91304.91304.6307-
Jun 20, 20244.78004.78004.78004.78004.5054-
Jun 19, 20244.72804.72804.72804.72804.4564-
Jun 18, 20244.70404.70404.70404.70404.4337-
Jun 17, 20244.67504.67504.67504.67504.4064-
Jun 14, 20244.77404.77404.67504.67504.406460
Jun 13, 20244.77404.77404.77404.77404.4997-
Jun 12, 20244.77404.77404.77404.77404.4997-
Jun 11, 20244.86104.86104.86104.86104.5817-
Jun 10, 20244.93304.93304.93304.93304.6496-
Jun 7, 20244.93304.93304.93304.93304.6496-
Jun 6, 20244.93304.93304.93304.93304.6496-
Jun 5, 20244.93304.93304.93304.93304.6496-
Jun 4, 20245.05605.05605.05605.05604.7655-
Jun 3, 20244.97204.97204.97204.97204.6863-
May 31, 20244.89704.89704.89704.89704.6156-
May 30, 20244.81804.81804.81804.81804.5412-
May 29, 20244.89104.89104.89104.89104.6100-
May 28, 20244.86504.86504.86504.86504.5855-
May 27, 20244.75904.75904.75904.75904.4856-
May 24, 20244.71704.71704.71704.71704.4460-
May 23, 20244.75104.75104.75104.75104.4780-
May 22, 20244.73404.73404.73404.73404.4620-
May 21, 20244.72204.72204.72204.72204.4507-
May 20, 20244.61404.61404.61404.61404.3489-
May 17, 20244.57804.57804.57804.57804.3150-
May 16, 20244.57804.57804.57804.57804.3150-
May 15, 20244.63404.63404.63404.63404.3678-
May 14, 20244.66804.66804.66804.66804.3998-
May 13, 20244.75104.75104.75104.75104.4780-
May 10, 20244.75104.75104.75104.75104.4780-
May 9, 20244.76204.76204.76204.76204.4884-
May 8, 20244.81304.81304.81304.81304.5365-
May 7, 20244.83604.83604.83604.83604.5582-
May 6, 20244.83604.83604.83604.83604.5582-
May 3, 20244.77404.77404.77404.77404.4997-
May 2, 20244.76704.76704.76704.76704.4931-
Apr 30, 20244.66404.66404.66404.66404.3960-
Apr 29, 20244.66404.66404.66404.66404.3960-
Apr 26, 20244.65204.65204.64904.64904.38195,300
Apr 25, 20244.65004.65004.65004.65004.3828-
Apr 24, 20244.63904.63904.63904.63904.3725-
Apr 23, 20244.63904.63904.63904.63904.3725-
Apr 22, 20244.71904.71904.71904.71904.4479-
Apr 19, 20244.71904.71904.71904.71904.4479-
Apr 18, 20244.71504.71504.71504.71504.4441-
Apr 17, 20244.68104.68104.68104.68104.4121-