Whitehaven Coal Limited (FRA:WC2)
Germany · Delayed Price · Currency is EUR 5.49
+0.22 (4.10%)
Last updated: Jan 29, 2026, 8:03 AM CET
Whitehaven Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.08 | 5.08 | 4.88 | 4.88 | 4.88 | -9.76% | - |
| Jan 29, 2026 | 5.49 | 5.49 | 5.41 | 5.41 | 5.41 | 2.69% | - |
| Jan 28, 2026 | 5.28 | 5.28 | 5.27 | 5.27 | 5.27 | 2.69% | - |
| Jan 27, 2026 | 5.21 | 5.37 | 5.13 | 5.13 | 5.13 | 2.15% | 609 |
| Jan 26, 2026 | 5.12 | 5.12 | 5.02 | 5.02 | 5.02 | -0.63% | - |
| Jan 23, 2026 | 5.12 | 5.12 | 5.06 | 5.06 | 5.06 | -0.51% | - |
| Jan 22, 2026 | 5.16 | 5.17 | 5.08 | 5.08 | 5.08 | -0.04% | 100 |
| Jan 21, 2026 | 5.11 | 5.11 | 5.08 | 5.08 | 5.08 | 2.19% | - |
| Jan 20, 2026 | 5.02 | 5.02 | 4.98 | 4.98 | 4.98 | 0.95% | - |
| Jan 19, 2026 | 4.96 | 4.96 | 4.93 | 4.93 | 4.93 | -1.60% | - |
| Jan 16, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1.98% | - |
| Jan 15, 2026 | 4.92 | 4.92 | 4.91 | 4.91 | 4.91 | 2.93% | - |
| Jan 14, 2026 | 4.82 | 4.82 | 4.77 | 4.77 | 4.77 | 5.62% | - |
| Jan 13, 2026 | 4.64 | 4.64 | 4.52 | 4.52 | 4.52 | 0.09% | - |
| Jan 12, 2026 | 4.59 | 4.59 | 4.51 | 4.51 | 4.51 | 2.34% | 500 |
| Jan 9, 2026 | 4.39 | 4.41 | 4.39 | 4.41 | 4.41 | 2.15% | 100 |
| Jan 8, 2026 | 4.35 | 4.35 | 4.32 | 4.32 | 4.32 | -1.55% | - |
| Jan 7, 2026 | 4.42 | 4.42 | 4.39 | 4.39 | 4.39 | 0.14% | - |
| Jan 6, 2026 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | 1.37% | - |
| Jan 5, 2026 | 4.33 | 4.33 | 4.32 | 4.32 | 4.32 | -0.78% | - |
| Jan 2, 2026 | 4.53 | 4.53 | 4.35 | 4.35 | 4.35 | 0.07% | 459 |
| Dec 30, 2025 | 4.37 | 4.37 | 4.35 | 4.35 | 4.35 | -0.62% | - |
| Dec 29, 2025 | 4.50 | 4.50 | 4.38 | 4.38 | 4.38 | 0.18% | 5,000 |
| Dec 23, 2025 | 4.36 | 4.37 | 4.36 | 4.37 | 4.37 | -0.41% | - |
| Dec 22, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.85% | - |
| Dec 19, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.59% | - |
| Dec 18, 2025 | 4.37 | 4.38 | 4.37 | 4.38 | 4.38 | 0.60% | - |
| Dec 17, 2025 | 4.33 | 4.35 | 4.33 | 4.35 | 4.35 | 2.79% | - |
| Dec 16, 2025 | 4.26 | 4.26 | 4.23 | 4.23 | 4.23 | -2.69% | - |
| Dec 15, 2025 | 4.32 | 4.36 | 4.32 | 4.35 | 4.35 | 2.26% | 571 |
| Dec 12, 2025 | 4.30 | 4.34 | 4.25 | 4.25 | 4.25 | 1.02% | 44 |
| Dec 11, 2025 | 4.24 | 4.29 | 4.21 | 4.21 | 4.21 | 2.71% | 10,058 |
| Dec 10, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -3.44% | - |
| Dec 9, 2025 | 4.26 | 4.27 | 4.25 | 4.25 | 4.25 | -1.69% | 400 |
| Dec 8, 2025 | 4.22 | 4.32 | 4.22 | 4.32 | 4.32 | -1.37% | - |
| Dec 5, 2025 | 4.33 | 4.38 | 4.33 | 4.38 | 4.38 | 6.60% | - |
| Dec 4, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 2.93% | - |
| Dec 3, 2025 | 4.03 | 4.03 | 3.99 | 3.99 | 3.99 | 2.68% | 5,831 |
| Dec 2, 2025 | 3.95 | 3.95 | 3.89 | 3.89 | 3.89 | 0.44% | - |
| Dec 1, 2025 | 3.88 | 3.88 | 3.87 | 3.87 | 3.87 | 1.36% | - |
| Nov 28, 2025 | 3.83 | 3.83 | 3.82 | 3.82 | 3.82 | 0.50% | - |
| Nov 27, 2025 | 3.83 | 3.83 | 3.80 | 3.80 | 3.80 | -2.01% | - |
| Nov 26, 2025 | 3.87 | 3.88 | 3.87 | 3.88 | 3.88 | 2.59% | - |
| Nov 25, 2025 | 3.83 | 3.83 | 3.78 | 3.78 | 3.78 | 2.05% | - |
| Nov 24, 2025 | 3.88 | 3.88 | 3.70 | 3.70 | 3.70 | 1.73% | 100 |
| Nov 21, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -3.78% | - |
| Nov 20, 2025 | 3.81 | 3.81 | 3.78 | 3.78 | 3.78 | -1.38% | - |
| Nov 19, 2025 | 3.83 | 3.84 | 3.83 | 3.84 | 3.84 | 0.81% | - |
| Nov 18, 2025 | 3.81 | 3.89 | 3.81 | 3.81 | 3.81 | -1.25% | 5,605 |
| Nov 17, 2025 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | - | - |