Western Bulk Chartering AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	24.000	26.000	24.000	25.900	23.017	11,027
2024-08-21	26.500	26.500	25.000	25.600	22.751	9,811
2024-08-20	25.000	25.000	24.000	24.400	21.684	7,163
2024-08-19	25.500	25.500	24.000	24.700	21.951	34,899
2024-08-16	26.500	26.500	25.500	25.500	22.662	37,536
2024-08-15	27.900	27.900	26.000	26.400	23.462	20,640
2024-08-14	27.300	27.900	26.200	27.900	24.795	11,107
2024-08-13	27.200	27.900	26.400	27.100	24.084	21,298
2024-08-12	26.300	28.000	26.300	27.200	24.173	13,102
2024-08-09	26.200	27.200	26.200	27.000	23.995	5,567
2024-08-08	26.600	27.400	26.600	27.400	24.350	1,007
2024-08-07	26.500	27.900	26.500	27.400	24.350	6,760
2024-08-06	26.900	27.400	26.200	27.100	24.084	18,340
2024-08-05	27.600	27.900	26.100	26.900	23.906	12,506
2024-08-02	27.700	28.000	27.500	27.900	24.795	6,923
2024-08-01	27.900	28.200	27.600	28.200	25.061	8,077
2024-07-31	28.000	28.000	27.900	28.000	24.883	1,741
2024-07-30	27.800	28.200	27.800	28.200	25.061	7,909
2024-07-29	26.700	28.000	26.700	27.700	24.617	3,808
2024-07-26	28.500	28.500	27.400	27.600	24.528	13,232
2024-07-25	28.700	28.700	28.100	28.500	25.328	6,644
2024-07-24	26.600	28.700	26.600	27.300	24.261	15,918
2024-07-23	28.000	28.100	28.000	28.100	24.972	2,687
2024-07-22	26.100	28.700	26.100	28.100	24.972	32,845
2024-07-19	28.300	28.300	27.800	28.100	24.972	606
2024-07-18	27.200	28.700	27.200	27.900	24.795	30,307
2024-07-17	26.100	28.100	26.100	27.200	24.173	3,183
2024-07-16	28.400	28.400	27.300	28.100	24.972	5,969
2024-07-15	28.300	28.300	27.200	27.300	24.261	19,898
2024-07-12	28.000	28.400	27.900	28.000	24.883	14,913
2024-07-11	26.400	28.000	26.400	28.000	24.883	10,058
2024-07-10	25.900	28.600	25.700	27.500	24.439	39,843
2024-07-09	25.000	26.700	25.000	26.500	23.550	9,349
2024-07-08	28.100	28.100	25.000	25.900	23.017	26,059
2024-07-05	27.700	28.000	26.800	27.500	24.439	45,607
2024-07-04	27.500	28.100	27.500	27.700	24.617	13,530
2024-07-03	27.500	28.000	27.500	27.600	24.528	49,863
2024-07-02	26.900	27.700	26.800	27.500	24.439	143,231
2024-07-01	26.700	27.000	26.700	26.700	23.728	22,465
2024-06-28	27.000	27.000	26.700	26.700	23.728	11,553
2024-06-27	27.500	27.500	26.700	27.400	24.350	6,117
2024-06-26	27.700	28.500	26.100	27.300	24.261	20,799
2024-06-25	26.500	27.000	26.000	26.000	23.106	3,229
2024-06-24	27.000	27.000	25.900	26.300	23.373	6,294
2024-06-21	25.100	26.500	25.100	26.500	23.550	7,841
2024-06-20	26.000	26.700	25.200	26.300	23.373	10,008
2024-06-19	27.000	27.000	26.900	27.000	23.995	1,309
2024-06-18	26.000	27.900	26.000	27.000	23.995	16,689
2024-06-17	27.600	27.600	26.900	27.400	24.350	4,638
2024-06-14	26.000	28.000	26.000	27.500	24.439	10,270
2024-06-13	28.000	28.000	26.000	26.700	23.728	30,191
2024-06-12	25.200	27.100	25.200	27.100	24.084	19,773
2024-06-11	25.800	26.600	25.700	26.600	23.639	16,438
2024-06-10	26.100	26.600	26.100	26.100	23.195	21,099
2024-06-07	26.700	26.700	26.000	26.700	23.728	5,070
2024-06-06	26.000	26.800	25.800	26.800	23.817	7,744
2024-06-05	25.700	26.700	25.700	26.000	23.106	7,607
2024-06-04	26.000	26.000	25.800	25.800	22.928	10,060
2024-06-03	25.600	26.700	25.600	26.600	23.639	11,068
2024-05-31	26.500	26.800	25.700	25.900	23.017	22,990

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	1.3900 NOK
2026-02-16	1.2100 NOK
2023-02-14	3.0000 NOK
2022-10-24	3.0000 NOK
2022-08-17	3.8500 NOK
2022-04-27	4.2400 NOK
2022-03-21	17.2300 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.