Western Bulk Chartering AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	26.000	26.200	25.500	25.900	23.017	25,601
2024-05-29	25.300	25.900	25.300	25.500	22.662	18,062
2024-05-28	25.100	25.900	25.100	25.900	23.017	6,422
2024-05-27	25.900	25.900	24.800	25.500	22.662	6,032
2024-05-24	24.500	27.300	24.000	26.000	23.106	102,365
2024-05-23	26.000	26.800	25.600	26.300	23.373	19,646
2024-05-22	27.100	27.500	26.200	26.400	23.462	101,620
2024-05-21	25.400	26.800	25.400	26.300	23.373	24,935
2024-05-16	25.000	25.900	25.000	25.900	23.017	1,026
2024-05-15	25.400	25.800	25.000	25.800	22.928	11,923
2024-05-14	25.200	25.800	25.200	25.500	22.662	4,579
2024-05-13	25.900	26.000	25.200	25.200	22.395	6,858
2024-05-10	24.800	25.800	24.200	25.700	22.839	11,205
2024-05-08	25.300	26.300	25.100	25.200	22.395	14,518
2024-05-07	24.500	26.300	24.500	25.300	22.484	5,841
2024-05-06	26.500	26.800	24.700	26.000	23.106	12,118
2024-05-03	26.200	26.700	25.600	26.100	23.195	24,942
2024-05-02	24.400	26.700	24.400	26.200	23.284	22,151
2024-04-30	25.200	25.800	25.200	25.600	22.751	23,559
2024-04-29	24.500	25.200	24.500	25.200	22.395	30,767
2024-04-26	23.500	24.500	23.500	24.500	21.773	21,482
2024-04-25	23.100	23.700	23.100	23.300	20.707	2,775
2024-04-24	23.000	23.600	22.100	23.400	20.796	26,449
2024-04-23	23.000	23.500	23.000	23.100	20.529	19,457
2024-04-22	24.100	24.100	23.000	23.000	20.440	28,698
2024-04-19	23.400	23.400	22.200	23.000	20.440	34,499
2024-04-18	25.200	25.200	21.500	21.900	19.462	223,047
2024-04-17	25.100	25.100	24.100	24.900	22.129	18,130
2024-04-16	25.000	25.200	24.600	24.600	21.862	6,878
2024-04-15	24.500	25.400	24.500	25.300	22.484	2,782
2024-04-12	25.000	25.600	25.000	25.000	22.217	5,199
2024-04-11	26.000	26.000	25.200	25.700	22.839	12,162
2024-04-10	24.800	25.100	24.800	25.100	22.306	2,691
2024-04-09	24.500	25.400	24.500	25.100	22.306	12,907
2024-04-08	25.600	25.900	25.100	25.400	22.573	18,396
2024-04-05	24.800	25.600	24.800	25.000	22.217	10,316
2024-04-04	24.400	25.100	24.400	24.600	21.862	19,152
2024-04-03	24.500	25.600	24.200	25.300	22.484	9,306
2024-04-02	26.000	26.000	25.000	25.600	22.751	21,400
2024-03-27	25.800	25.800	24.550	24.850	22.084	20,070
2024-03-26	25.800	25.800	25.350	25.350	22.528	3,469
2024-03-25	25.400	25.400	23.500	25.000	22.217	6,664
2024-03-22	24.450	25.400	24.450	25.350	22.528	12,572
2024-03-21	25.200	25.200	24.800	25.000	22.217	7,774
2024-03-20	23.600	26.000	23.600	24.700	21.951	47,137
2024-03-19	24.250	24.950	23.850	24.450	21.729	13,345
2024-03-18	23.100	25.150	23.100	24.350	21.640	42,557
2024-03-15	23.150	24.000	23.150	23.850	21.195	34,718
2024-03-14	24.000	24.000	22.000	23.000	20.440	38,039
2024-03-13	24.000	25.300	22.000	23.550	20.929	31,984
2024-03-12	24.850	25.400	23.200	24.000	21.329	12,113
2024-03-11	25.500	25.500	23.750	24.050	21.373	9,214
2024-03-08	24.950	25.000	23.800	24.900	22.129	14,111
2024-03-07	23.550	24.950	23.550	24.150	21.462	2,198
2024-03-06	23.550	23.650	23.550	23.600	20.973	5,888
2024-03-05	24.000	24.000	23.600	23.600	20.973	6,454
2024-03-04	25.250	25.250	24.000	24.100	21.418	7,601
2024-03-01	23.600	25.450	23.600	25.250	22.440	6,903
2024-02-29	24.500	25.000	24.000	24.000	21.329	7,829
2024-02-28	23.850	24.850	23.850	24.850	22.084	17,468

← NewerPage 11 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.