Western Bulk Chartering AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	26.250	27.700	26.250	27.700	24.617	4,103
2023-09-06	28.150	28.150	26.850	27.050	24.039	38,339
2023-09-05	27.100	28.350	27.100	27.100	24.084	7,375
2023-09-04	27.000	28.000	26.050	27.500	24.439	20,719
2023-09-01	28.100	29.100	26.500	27.000	23.995	38,049
2023-08-31	27.000	28.100	27.000	28.000	24.883	23,662
2023-08-30	26.100	26.900	25.000	26.500	23.550	26,155
2023-08-29	26.500	26.900	26.050	26.100	23.195	36,361
2023-08-28	27.000	27.000	26.550	26.700	23.728	22,811
2023-08-25	27.500	27.500	26.700	27.000	23.995	12,957
2023-08-24	27.700	27.700	26.850	27.100	24.084	35,177
2023-08-23	27.700	28.800	27.200	27.650	24.572	24,989
2023-08-22	27.200	28.100	27.200	27.850	24.750	17,709
2023-08-21	28.650	28.650	27.200	27.200	24.173	12,057
2023-08-18	27.700	28.050	27.450	27.700	24.617	53,961
2023-08-17	28.000	28.450	27.000	27.600	24.528	35,786
2023-08-16	29.000	30.000	27.050	28.100	24.972	92,667
2023-08-15	32.850	32.850	31.250	31.350	27.861	15,500
2023-08-14	31.200	32.350	31.200	31.500	27.994	44,347
2023-08-11	31.200	31.400	31.200	31.350	27.861	10,489
2023-08-10	31.500	31.650	31.300	31.500	27.994	12,427
2023-08-09	31.550	32.100	31.500	31.500	27.994	5,286
2023-08-08	31.600	32.150	31.150	31.500	27.994	9,674
2023-08-07	33.700	33.700	31.200	31.600	28.083	3,879
2023-08-04	31.350	31.900	31.350	31.500	27.994	11,873
2023-08-03	33.200	33.200	31.350	31.500	27.994	3,337
2023-08-02	33.900	33.900	31.500	32.950	29.283	11,549
2023-08-01	31.650	33.000	31.000	33.000	29.327	24,357
2023-07-31	31.800	31.800	31.050	31.350	27.861	8,824
2023-07-28	31.000	31.750	31.000	31.450	27.949	9,857
2023-07-27	30.800	31.750	30.800	31.200	27.727	4,913
2023-07-26	31.000	31.850	31.000	31.000	27.550	4,298
2023-07-25	31.700	31.950	30.750	31.000	27.550	17,945
2023-07-24	31.100	31.800	30.700	30.700	27.283	28,711
2023-07-21	31.500	31.600	31.100	31.550	28.038	5,691
2023-07-20	30.600	32.150	30.600	31.600	28.083	5,908
2023-07-19	31.150	31.950	30.650	31.900	28.349	21,942
2023-07-18	31.450	32.200	31.400	32.200	28.616	20,809
2023-07-17	31.800	31.950	30.650	31.850	28.305	11,958
2023-07-14	32.400	32.400	31.200	31.500	27.994	8,579
2023-07-13	31.200	32.500	31.200	31.400	27.905	6,226
2023-07-12	32.100	32.800	31.150	32.500	28.883	5,749
2023-07-11	32.000	32.350	31.000	32.350	28.749	10,164
2023-07-10	31.000	32.900	30.500	31.950	28.394	2,254
2023-07-07	29.950	31.400	29.850	31.350	27.861	20,643
2023-07-06	32.000	32.000	28.950	31.450	27.949	27,508
2023-07-05	31.900	32.000	31.300	31.800	28.261	22,484
2023-07-04	32.000	32.000	31.200	31.900	28.349	37,799
2023-07-03	32.000	32.000	31.650	32.000	28.438	19,469
2023-06-30	32.000	32.000	31.650	32.000	28.438	8,646
2023-06-29	31.850	32.000	31.650	31.900	28.349	5,437
2023-06-28	33.900	33.950	31.850	31.850	28.305	21,910
2023-06-27	33.500	33.500	32.400	32.400	28.794	6,357
2023-06-26	32.500	33.700	32.500	32.700	29.060	16,868
2023-06-23	32.500	33.800	32.500	32.900	29.238	11,650
2023-06-22	32.500	33.850	32.500	33.200	29.505	37,229
2023-06-21	32.800	33.300	32.500	32.650	29.016	2,077
2023-06-20	32.850	33.900	32.800	32.800	29.149	9,884
2023-06-19	33.400	33.900	32.850	32.850	29.194	17,765
2023-06-16	33.300	33.700	32.650	33.400	29.682	14,503

← NewerPage 14 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.