ASX · WEC · stock
White Energy Company Limited (WEC) stock price history
Every ASX trading session of White Energy Company Limited from Jan 3, 2000 to Sep 28, 2026: 6,802 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WEC adjusted close, 2000 to 2026
- A$2,176
- All time high, 2000
- A$0.3450
- 52 week high, A$0.0260 low
- 6,802
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
WEC key facts
- White Energy Company Limited (WEC) closed at A$0.2950 on Sep 28, 2026 on ASX.
- WEC's all time high close is A$2,176, set on Feb 29, 2000; its all time low close is A$0.0260 on Dec 15, 2025.
- WEC's 52 week range is A$0.0260 to A$0.3450.
- WEC returned +742.9% over the year to Sep 28, 2026 and -91.8% over five years.
- Over ten years WEC returned -85%, -17.4% a year compounded.
- WEC's deepest drawdown was -100.0% from Feb 29, 2000 to Dec 15, 2025.
- DataCedar holds 6,802 daily sessions of WEC history from Jan 3, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
WEC price chart, 2000 to 2026
WEC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +59.5% |
| 3 months | +55.3% |
| 6 months | +637.5% |
| Year to date | +953.6% |
| 1 year | +742.9% |
| 3 years | +315.5% |
| 5 years | -91.8% |
| 10 years | -85.3% |
| Since Jan 3, 2000 | -100.0% |
| Compound annual growth, 26.7 years | -27.1% |
WEC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2,176 on Feb 29, 2000
- All time low close
- A$0.0260 on Dec 15, 2025
- 52 week high
- A$0.3450 on Sep 4, 2026
- 52 week low
- A$0.0260 on Dec 15, 2025
- Deepest drawdown
- -100.0% from Feb 29, 2000 to Dec 15, 2025, not yet recovered
- Best single session
- +97.0% on May 25, 2026
- Worst single session
- -85.6% on Feb 8, 2022
- Volatility, 1 year annualised
- 131.1%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2006, +257%
- Worst calendar year
- 2022, -95%
WEC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0280 | A$0.3450 | A$0.0280 | A$0.2950 | +953.6% | 37.8M | 188 |
| 2025 | A$0.0340 | A$0.0440 | A$0.0260 | A$0.0280 | -17.6% | 2.2M | 253 |
| 2024 | A$0.0410 | A$0.0600 | A$0.0280 | A$0.0340 | -17.1% | 3.7M | 254 |
| 2023 | A$0.2300 | A$0.2850 | A$0.0330 | A$0.0410 | -81.4% | 6.9M | 252 |
| 2022 | A$4.50 | A$4.80 | A$0.2100 | A$0.2200 | -94.9% | 5.3M | 251 |
| 2021 | A$3.60 | A$4.80 | A$2.76 | A$4.35 | +31.8% | 329.7K | 254 |
| 2020 | A$1.96 | A$4.80 | A$1.74 | A$3.30 | +68.5% | 659K | 255 |
| 2019 | A$1.96 | A$5.26 | A$1.81 | A$1.96 | -2.9% | 996.1K | 253 |
| 2018 | A$1.17 | A$2.83 | A$0.8303 | A$2.02 | +80.6% | 847.9K | 253 |
| 2017 | A$1.72 | A$1.98 | A$0.7158 | A$1.12 | -35.0% | 704.5K | 252 |
| 2016 | A$3.58 | A$5.15 | A$1.46 | A$1.72 | -53.8% | 544.2K | 253 |
| 2015 | A$5.01 | A$11.17 | A$3.44 | A$3.72 | -27.8% | 1M | 255 |
| 2014 | A$5.30 | A$6.01 | A$3.72 | A$5.15 | -2.7% | 1.2M | 253 |
| 2013 | A$6.73 | A$7.16 | A$3.87 | A$5.30 | -19.6% | 2.4M | 253 |
| 2012 | A$11.02 | A$16.32 | A$5.58 | A$6.58 | -39.5% | 7.6M | 253 |
| 2011 | A$96.48 | A$98.49 | A$10.02 | A$10.88 | -89.0% | 10.3M | 248 |
| 2010 | A$68.43 | A$122.25 | A$55.97 | A$98.49 | +43.3% | 7M | 253 |
| 2009 | A$57.26 | A$85.89 | A$33.64 | A$68.71 | +20.0% | 2.1M | 254 |
| 2008 | A$81.60 | A$113.09 | A$35.79 | A$57.26 | -33.3% | 995.4K | 254 |
| 2007 | A$50.10 | A$95.62 | A$40.94 | A$85.89 | +71.4% | 937.6K | 253 |
| 2006 | A$14.03 | A$51.53 | A$13.74 | A$50.10 | +257.1% | 340.4K | 252 |
| 2005 | A$16.03 | A$18.90 | A$4.87 | A$14.03 | -12.5% | 163.6K | 252 |
| 2004 | A$16.03 | A$16.03 | A$16.03 | A$16.03 | 0.0% | 0 | 261 |
| 2003 | A$16.03 | A$16.03 | A$16.03 | A$16.03 | 0.0% | 0 | 261 |
| 2002 | A$28.63 | A$30.92 | A$14.32 | A$16.03 | -39.1% | 17K | 261 |
| 2001 | A$97.34 | A$180.37 | A$16.61 | A$26.34 | -72.1% | 45.9K | 261 |
| 2000 | A$1,156 | A$2,285 | A$77.30 | A$94.48 | n/a | 97.3K | 260 |
WEC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.2950 | +37.2% |
| August 2026 | A$0.2150 | +21.1% |
| July 2026 | A$0.1775 | -4.1% |
| June 2026 | A$0.1850 | -5.1% |
| May 2026 | A$0.1950 | +254.5% |
| April 2026 | A$0.0550 | +37.5% |
| March 2026 | A$0.0400 | 0.0% |
| February 2026 | A$0.0400 | -11.1% |
| January 2026 | A$0.0450 | +60.7% |
| December 2025 | A$0.0280 | -3.8% |
| November 2025 | A$0.0291 | -21.3% |
| October 2025 | A$0.0370 | +5.7% |
About the WEC data
Daily bars. 6,802 sessions from Jan 3, 2000 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WEC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
WEC share price history
