Whitehaven Coal Limited (FRA:WC2)
Germany · Delayed Price · Currency is EUR 5.62
+0.20 (3.73%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:WC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | - | 4.19% | - |
| Jun 2, 2026 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | -1.03% | - |
| Jun 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 4.32% | - |
| May 29, 2026 | 5.50 | 5.50 | 5.23 | 5.23 | 5.23 | -1.54% | 400 |
| May 28, 2026 | 5.30 | 5.31 | 5.30 | 5.31 | 5.31 | 0.91% | - |
| May 27, 2026 | 5.27 | 5.27 | 5.26 | 5.26 | 5.26 | 2.02% | - |
| May 26, 2026 | 5.19 | 5.19 | 5.16 | 5.16 | 5.16 | -2.75% | - |
| May 25, 2026 | 5.41 | 5.41 | 5.30 | 5.30 | 5.30 | 7.65% | 4,200 |
| May 22, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.83% | - |
| May 21, 2026 | 4.94 | 4.97 | 4.94 | 4.97 | 4.97 | -0.72% | - |
| May 20, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 1.38% | - |
| May 19, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 1.17% | - |
| May 18, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 0.33% | - |
| May 15, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | 3.76% | - |
| May 14, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.72% | - |
| May 13, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 2.49% | - |
| May 12, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.45% | - |
| May 11, 2026 | 4.81 | 4.81 | 4.77 | 4.77 | 4.77 | -0.31% | - |
| May 8, 2026 | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | -2.51% | - |
| May 7, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -3.65% | - |
| May 6, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.77% | - |
| May 5, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.43% | - |
| May 4, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.73% | - |
| Apr 30, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 2.71% | - |
| Apr 29, 2026 | 4.97 | 4.97 | 4.94 | 4.94 | 4.94 | 3.87% | 2,100 |
| Apr 28, 2026 | 4.83 | 4.83 | 4.76 | 4.76 | 4.76 | 2.04% | - |
| Apr 27, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.24% | - |
| Apr 24, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.29% | - |
| Apr 23, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.15% | - |
| Apr 22, 2026 | 4.73 | 4.76 | 4.73 | 4.76 | 4.76 | 0.21% | - |
| Apr 21, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 3.13% | - |
| Apr 20, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -2.85% | - |
| Apr 17, 2026 | 4.82 | 4.82 | 4.74 | 4.74 | 4.74 | -6.32% | - |
| Apr 16, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.43% | - |
| Apr 15, 2026 | 5.06 | 5.08 | 5.06 | 5.08 | 5.08 | -2.42% | - |
| Apr 14, 2026 | 5.06 | 5.27 | 5.06 | 5.21 | 5.21 | 5.57% | 5,700 |
| Apr 13, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.52% | - |
| Apr 10, 2026 | 4.77 | 4.86 | 4.77 | 4.86 | 4.86 | -3.47% | - |
| Apr 9, 2026 | 5.00 | 5.04 | 5.00 | 5.04 | 5.04 | -1.79% | - |
| Apr 8, 2026 | 5.03 | 5.13 | 5.03 | 5.13 | 5.13 | -5.18% | - |
| Apr 7, 2026 | 5.35 | 5.41 | 5.35 | 5.41 | 5.41 | -0.44% | - |
| Apr 2, 2026 | 5.32 | 5.52 | 5.32 | 5.43 | 5.43 | -1.77% | 500 |
| Apr 1, 2026 | 5.42 | 5.53 | 5.42 | 5.53 | 5.53 | 1.39% | - |
| Mar 31, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -3.06% | - |
| Mar 30, 2026 | 5.76 | 5.87 | 5.63 | 5.63 | 5.63 | 0.68% | 1,100 |
| Mar 27, 2026 | 5.43 | 5.59 | 5.43 | 5.59 | 5.59 | 5.71% | 500 |
| Mar 26, 2026 | 5.26 | 5.46 | 5.26 | 5.29 | 5.29 | -1.23% | 220 |
| Mar 25, 2026 | 5.26 | 5.35 | 5.26 | 5.35 | 5.35 | -3.04% | - |
| Mar 24, 2026 | 5.53 | 5.53 | 5.52 | 5.52 | 5.52 | -1.00% | - |
| Mar 23, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 4.19% | - |