Whitehaven Coal Limited (FRA:WC2)
Germany
· Delayed Price · Currency is EUR 4.326
+0.218 (5.31%)
Last updated: Dec 5, 2025, 8:04 AM CET
Whitehaven Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |
| Sep 22, 2025 | 3.63 | 3.63 | 3.62 | 3.62 | 3.62 | -2.38% | - |
| Sep 19, 2025 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 1.15% | - |
| Sep 18, 2025 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | -2.35% | - |
| Sep 17, 2025 | 3.68 | 3.75 | 3.68 | 3.75 | 3.75 | 6.93% | 1,000 |
| Sep 16, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.53% | - |
| Sep 15, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2.04% | - |
| Sep 12, 2025 | 3.39 | 3.46 | 3.39 | 3.39 | 3.39 | -0.53% | 700 |
| Sep 11, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | -1.10% | - |
| Sep 10, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.32% | - |
| Sep 9, 2025 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | -0.55% | - |
| Sep 8, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.74% | - |
| Sep 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.07% | - |
| Sep 4, 2025 | 3.54 | 3.57 | 3.54 | 3.57 | 3.57 | 2.17% | - |
| Sep 3, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | -4.14% | - |
| Sep 2, 2025 | 3.64 | 3.65 | 3.64 | 3.65 | 3.61 | -1.86% | - |
| Sep 1, 2025 | 3.71 | 3.72 | 3.71 | 3.72 | 3.68 | 2.06% | - |
| Aug 29, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.61 | -0.57% | - |
| Aug 28, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.63 | -1.43% | - |
| Aug 27, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.68 | 0.46% | - |
| Aug 26, 2025 | 3.69 | 3.70 | 3.69 | 3.70 | 3.66 | -0.56% | - |
| Aug 25, 2025 | 3.67 | 3.72 | 3.67 | 3.72 | 3.68 | 5.15% | - |
| Aug 22, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.50 | -1.81% | - |
| Aug 21, 2025 | 3.57 | 3.60 | 3.57 | 3.60 | 3.57 | 3.36% | - |
| Aug 20, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.45 | -3.52% | - |
| Aug 19, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.58 | -2.69% | - |
| Aug 18, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.68 | -1.72% | - |
| Aug 15, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.74 | -1.72% | - |
| Aug 14, 2025 | 3.82 | 3.84 | 3.82 | 3.84 | 3.81 | -2.11% | - |
| Aug 13, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.89 | -0.96% | - |
| Aug 12, 2025 | 3.96 | 4.00 | 3.96 | 3.96 | 3.93 | 2.94% | 400 |
| Aug 11, 2025 | 3.84 | 3.85 | 3.84 | 3.85 | 3.81 | 1.05% | - |
| Aug 8, 2025 | 3.75 | 3.81 | 3.75 | 3.81 | 3.77 | 3.20% | - |
| Aug 7, 2025 | 3.71 | 3.71 | 3.69 | 3.69 | 3.66 | 0.14% | - |
| Aug 6, 2025 | 3.70 | 3.70 | 3.69 | 3.69 | 3.65 | 1.77% | - |
| Aug 5, 2025 | 3.63 | 3.63 | 3.62 | 3.62 | 3.59 | 1.31% | - |
| Aug 4, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.54 | 0.70% | - |
| Aug 1, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.52 | -1.82% | 50 |
| Jul 31, 2025 | 3.55 | 3.62 | 3.55 | 3.62 | 3.58 | -1.23% | - |
| Jul 30, 2025 | 3.68 | 3.68 | 3.66 | 3.66 | 3.63 | 0.58% | - |
| Jul 29, 2025 | 3.61 | 3.64 | 3.61 | 3.64 | 3.61 | 0.05% | - |
| Jul 28, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.61 | -4.39% | - |
| Jul 25, 2025 | 3.80 | 3.81 | 3.80 | 3.81 | 3.77 | -0.86% | 50 |
| Jul 24, 2025 | 3.91 | 3.91 | 3.84 | 3.84 | 3.80 | -1.82% | - |
| Jul 23, 2025 | 3.86 | 3.91 | 3.86 | 3.91 | 3.87 | 6.45% | - |
| Jul 22, 2025 | 3.66 | 3.67 | 3.66 | 3.67 | 3.64 | 3.44% | - |
| Jul 21, 2025 | 3.53 | 3.55 | 3.53 | 3.55 | 3.52 | 4.66% | - |
| Jul 18, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.36 | 0.50% | - |