Western Bulk Chartering AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	17.050	17.350	17.000	17.300	15.374	7,935
2024-11-13	17.200	17.350	17.000	17.100	15.197	12,457
2024-11-12	17.200	17.850	17.000	17.400	15.463	30,726
2024-11-11	17.500	18.150	17.250	18.150	16.130	8,728
2024-11-08	17.600	17.600	17.400	17.400	15.463	3,192
2024-11-07	17.100	18.850	17.100	17.600	15.641	2,985
2024-11-06	18.000	18.000	17.250	17.600	15.641	2,808
2024-11-05	17.550	18.050	17.100	18.050	16.041	23,147
2024-11-04	17.550	18.050	17.550	17.550	15.597	259
2024-11-01	17.200	18.750	17.200	17.700	15.730	7,138
2024-10-31	18.000	18.000	17.650	17.700	15.730	8,266
2024-10-30	17.900	18.750	17.600	18.250	16.219	33,946
2024-10-29	17.750	18.250	17.750	17.900	15.908	20,901
2024-10-28	18.300	18.400	17.800	17.800	15.819	16,133
2024-10-25	18.100	19.100	18.100	18.300	16.263	4,014
2024-10-24	18.600	18.800	18.150	18.250	16.219	13,445
2024-10-23	18.600	18.650	18.550	18.550	16.485	6,806
2024-10-22	18.000	18.850	18.000	18.800	16.708	33,347
2024-10-21	18.350	18.650	18.150	18.300	16.263	9,058
2024-10-18	18.900	19.250	18.150	18.700	16.619	31,060
2024-10-17	18.850	19.000	18.650	18.900	16.796	3,651
2024-10-16	19.300	19.300	18.900	19.050	16.930	21,024
2024-10-15	19.200	19.200	18.400	19.200	17.063	30,125
2024-10-14	20.000	20.100	18.000	19.000	16.885	64,146
2024-10-11	22.100	22.100	19.300	20.000	17.774	219,542
2024-10-10	22.900	24.900	22.900	23.100	20.529	15,690
2024-10-09	22.500	23.000	22.300	23.000	20.440	48,366
2024-10-08	22.000	22.400	21.800	22.400	19.907	12,810
2024-10-07	22.000	22.200	22.000	22.000	19.551	7,770
2024-10-04	22.400	22.700	22.000	22.200	19.729	29,254
2024-10-03	22.400	22.900	22.400	22.500	19.996	1,710
2024-10-02	23.000	23.000	22.500	22.500	19.996	28,695
2024-10-01	22.600	22.700	22.200	22.500	19.996	7,740
2024-09-30	22.400	22.900	21.800	22.700	20.173	28,662
2024-09-27	22.800	22.800	22.100	22.400	19.907	3,236
2024-09-26	22.800	23.400	21.900	22.600	20.085	28,809
2024-09-25	22.300	23.300	22.300	22.700	20.173	1,171
2024-09-24	23.700	23.700	22.500	22.500	19.996	4,818
2024-09-23	23.000	23.000	22.400	22.500	19.996	23,158
2024-09-20	22.400	23.200	22.400	22.600	20.085	13,271
2024-09-19	23.000	23.500	22.500	22.500	19.996	3,035
2024-09-18	22.800	23.500	22.800	22.900	20.351	1,198
2024-09-17	22.700	23.200	22.400	22.800	20.262	10,041
2024-09-16	22.900	23.000	22.500	22.700	20.173	43,064
2024-09-13	22.600	23.200	22.600	22.700	20.173	4,748
2024-09-12	24.300	24.300	22.500	22.500	19.996	15,791
2024-09-11	22.500	22.900	22.500	22.500	19.996	15,254
2024-09-10	24.200	24.200	22.400	22.500	19.996	13,993
2024-09-09	23.500	24.200	22.000	23.000	20.440	43,003
2024-09-06	23.300	24.300	23.300	24.300	21.595	2,125
2024-09-05	23.100	24.100	23.100	23.300	20.707	5,312
2024-09-04	23.500	24.400	23.500	23.500	20.884	7,397
2024-09-03	23.500	24.500	23.500	23.700	21.062	12,771
2024-09-02	23.000	24.000	23.000	24.000	21.329	846
2024-08-30	24.900	24.900	23.600	24.800	22.040	12,565
2024-08-29	24.100	24.100	22.900	24.000	21.329	9,196
2024-08-28	22.700	23.800	22.700	23.000	20.440	11,260
2024-08-27	23.900	24.200	23.300	23.300	20.707	7,571
2024-08-26	24.500	24.500	22.500	23.200	20.618	40,596
2024-08-23	25.900	26.300	22.300	24.800	22.040	131,623

← NewerPage 9 of 21 · 1,257 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.