Whitehaven Coal Limited (FRA:WC2)
Germany · Delayed Price · Currency is EUR 3.875
+0.057 (1.49%)
Last updated: Dec 1, 2025, 8:05 AM CET
Whitehaven Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | 1.49% | - |
| 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 | - | - |
| Nov 14, 2025 | 3.87 | 3.87 | 3.85 | 3.85 | 3.85 | 2.01% | - |
| Nov 13, 2025 | 3.87 | 3.87 | 3.78 | 3.78 | 3.78 | -2.45% | - |
| Nov 12, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.77% | - |
| Nov 11, 2025 | 3.97 | 3.97 | 3.90 | 3.90 | 3.90 | -3.84% | 5,000 |
| Nov 10, 2025 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 1.70% | - |
| Nov 7, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.58% | - |
| Nov 6, 2025 | 3.99 | 3.99 | 3.93 | 3.93 | 3.93 | -0.76% | - |
| Nov 5, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Nov 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.53% | - |
| Nov 3, 2025 | 4.01 | 4.01 | 3.98 | 3.98 | 3.98 | -0.08% | 559 |
| Oct 31, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.25% | - |
| Oct 30, 2025 | 4.01 | 4.01 | 3.97 | 3.97 | 3.97 | 2.82% | - |
| Oct 29, 2025 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -1.35% | - |
| Oct 28, 2025 | 3.89 | 3.91 | 3.89 | 3.91 | 3.91 | 0.13% | 35 |
| Oct 27, 2025 | 3.94 | 3.94 | 3.91 | 3.91 | 3.91 | 2.25% | - |
| Oct 24, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.68% | - |
| Oct 23, 2025 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | 2.01% | - |
| Oct 22, 2025 | 3.78 | 3.78 | 3.77 | 3.77 | 3.77 | 0.99% | - |
| Oct 21, 2025 | 3.79 | 3.79 | 3.74 | 3.74 | 3.74 | -2.94% | - |
| Oct 20, 2025 | 3.89 | 3.89 | 3.85 | 3.85 | 3.85 | 2.94% | - |
| Oct 17, 2025 | 3.74 | 3.79 | 3.74 | 3.74 | 3.74 | 0.03% | 2,500 |
| Oct 16, 2025 | 3.79 | 3.79 | 3.74 | 3.74 | 3.74 | 2.24% | - |
| Oct 15, 2025 | 3.67 | 3.67 | 3.66 | 3.66 | 3.66 | -0.03% | - |
| Oct 14, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 4.19% | - |
| Oct 13, 2025 | 3.54 | 3.54 | 3.51 | 3.51 | 3.51 | 0.54% | - |
| Oct 10, 2025 | 3.56 | 3.56 | 3.49 | 3.49 | 3.49 | -3.27% | - |
| Oct 9, 2025 | 3.62 | 3.62 | 3.61 | 3.61 | 3.61 | -0.33% | - |
| Oct 8, 2025 | 3.61 | 3.62 | 3.61 | 3.62 | 3.62 | 0.28% | - |
| Oct 7, 2025 | 3.62 | 3.62 | 3.61 | 3.61 | 3.61 | -3.01% | - |
| Oct 6, 2025 | 3.71 | 3.72 | 3.71 | 3.72 | 3.72 | 1.31% | - |
| Oct 3, 2025 | 3.67 | 3.68 | 3.67 | 3.68 | 3.68 | -0.46% | - |
| Oct 2, 2025 | 3.70 | 3.70 | 3.69 | 3.69 | 3.69 | 2.24% | - |
| Oct 1, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -2.17% | - |
| Sep 30, 2025 | 3.64 | 3.79 | 3.64 | 3.69 | 3.69 | 0.30% | 500 |
| Sep 29, 2025 | 3.61 | 3.68 | 3.61 | 3.68 | 3.68 | -1.18% | 600 |
| Sep 26, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.32% | - |
| Sep 25, 2025 | 3.69 | 3.76 | 3.69 | 3.71 | 3.71 | 0.05% | 5,004 |
| Sep 24, 2025 | 3.64 | 3.71 | 3.64 | 3.71 | 3.71 | 2.77% | 787 |
| Sep 23, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.17% | - |