Whitehaven Coal Limited (FRA:WC2)
Germany · Delayed Price · Currency is EUR 4.351
-0.026 (-0.59%)
At close: Dec 19, 2025
Whitehaven Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | - |