Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitehaven Coal Ltd (OP: WHITF )

5.200 +0.005 (+0.10%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 5.920 5.935 5.800 5.870 44,010 -0.13(-2.17%)
Jan 30, 2023 5.810 6.000 5.810 6.000 10,528 +0.08(+1.44%)
Jan 27, 2023 6.050 6.050 5.840 5.915 126,509 -0.38(-6.11%)
Jan 26, 2023 6.500 6.500 6.200 6.300 90,355 +0.03(+0.48%)
Jan 25, 2023 6.320 6.320 6.250 6.270 140,203 -0.05(-0.71%)
Jan 24, 2023 6.350 6.470 6.270 6.315 34,255 -0.15(-2.40%)
Jan 23, 2023 6.600 6.600 6.312 6.470 33,742 -0.03(-0.46%)
Jan 20, 2023 6.500 6.620 6.490 6.500 78,800 +0.31(+5.01%)
Jan 19, 2023 6.090 6.190 6.090 6.190 24,281 +0.06(+0.90%)
Jan 18, 2023 6.350 6.350 6.135 6.135 39,808 +0.08(+1.40%)
Jan 17, 2023 6.100 6.120 6.040 6.050 18,868 -0.04(-0.74%)
Jan 13, 2023 6.040 6.100 6.040 6.095 23,363 -0.00(-0.08%)
Jan 12, 2023 6.050 6.100 5.947 6.100 76,646 +0.03(+0.49%)
Jan 11, 2023 6.180 6.180 6.050 6.070 57,124 -0.22(-3.50%)
Jan 10, 2023 6.385 6.385 6.130 6.290 26,970 -0.03(-0.47%)
Jan 09, 2023 6.322 6.400 6.250 6.320 31,036 -0.07(-1.10%)
Jan 06, 2023 6.380 6.390 6.140 6.390 25,671 +0.28(+4.58%)
Jan 05, 2023 6.280 6.280 6.070 6.110 28,558 -0.17(-2.67%)
Jan 04, 2023 6.290 6.350 6.160 6.277 81,023 +0.27(+4.45%)
Jan 03, 2023 6.100 6.160 5.800 6.010 112,732 -0.39(-6.09%)
Dec 30, 2022 6.450 6.495 6.400 6.400 15,698 -0.01(-0.16%)
Dec 29, 2022 6.466 6.470 6.400 6.410 62,880 -0.11(-1.69%)
Dec 28, 2022 6.850 6.850 6.400 6.520 96,149 -0.66(-9.13%)
Dec 27, 2022 7.110 7.230 7.050 7.175 54,091 +0.14(+2.06%)
Dec 23, 2022 7.250 7.250 7.030 7.030 8,579 +0.03(+0.36%)
Dec 22, 2022 7.250 7.250 7.000 7.005 23,107 -0.21(-2.94%)
Dec 21, 2022 7.110 7.232 7.100 7.218 16,054 +0.19(+2.67%)
Dec 20, 2022 6.970 7.030 6.900 7.030 14,915 -0.02(-0.35%)
Dec 19, 2022 7.000 7.110 7.000 7.055 23,315 +0.10(+1.51%)
Dec 16, 2022 6.960 6.980 6.880 6.950 11,371 +0.19(+2.81%)
Dec 15, 2022 6.920 6.920 6.760 6.760 6,053 +0.05(+0.75%)
Dec 14, 2022 6.695 6.730 6.695 6.710 40,400 +0.12(+1.82%)
Dec 13, 2022 6.500 6.620 6.400 6.590 39,810 +0.19(+2.95%)
Dec 12, 2022 6.310 6.520 6.310 6.401 14,629 -0.10(-1.52%)
Dec 09, 2022 6.540 6.550 6.410 6.500 25,045 +0.11(+1.72%)
Dec 08, 2022 6.300 6.460 6.300 6.390 21,800 -0.09(-1.39%)
Dec 07, 2022 6.590 6.600 6.460 6.480 20,593 -0.03(-0.46%)
Dec 06, 2022 6.800 6.800 6.510 6.510 17,571 +0.03(+0.46%)
Dec 05, 2022 6.550 6.615 6.360 6.480 62,868 -0.17(-2.56%)
Dec 02, 2022 6.780 6.800 6.410 6.650 17,225 -0.03(-0.45%)
Dec 01, 2022 6.720 6.790 6.660 6.680 35,580 -0.07(-1.04%)
Nov 30, 2022 6.920 6.970 6.600 6.750 68,038 +0.27(+4.13%)
Nov 29, 2022 6.430 6.482 6.330 6.482 31,770 +0.15(+2.40%)
Nov 28, 2022 6.420 6.475 6.300 6.330 53,516 +0.09(+1.52%)
Nov 25, 2022 6.070 6.250 6.010 6.235 8,469 -0.14(-2.27%)
Nov 23, 2022 6.435 6.440 6.325 6.380 72,829 +0.18(+2.90%)
Nov 22, 2022 6.150 6.250 6.080 6.200 40,054 +0.50(+8.77%)
Nov 21, 2022 5.760 5.760 5.610 5.700 64,644 +0.12(+2.15%)
Nov 18, 2022 5.500 5.580 5.495 5.580 32,994 +0.04(+0.72%)
Nov 17, 2022 5.480 5.600 5.465 5.540 53,123 -0.26(-4.48%)
Nov 16, 2022 5.825 5.900 5.760 5.800 94,181 +0.17(+3.02%)
Nov 15, 2022 5.570 5.630 5.470 5.630 46,188 +0.08(+1.44%)
Nov 14, 2022 5.379 5.570 5.365 5.550 31,092 +0.27(+5.11%)
Nov 11, 2022 5.400 5.400 5.190 5.280 190,726 -0.40(-7.04%)
Nov 10, 2022 5.550 5.680 5.430 5.680 107,951 +0.27(+4.99%)
Nov 09, 2022 5.700 5.710 5.400 5.410 194,585 -0.73(-11.96%)
Nov 08, 2022 6.130 6.190 6.050 6.145 47,386 -0.47(-7.03%)
Nov 07, 2022 6.505 6.610 6.375 6.610 24,045 +0.06(+0.92%)
Nov 04, 2022 6.210 6.590 6.210 6.550 27,650 +0.53(+8.80%)
Nov 03, 2022 5.737 6.040 5.737 6.020 23,723 -0.18(-2.90%)
Nov 02, 2022 6.040 6.230 5.890 6.200 20,486 +0.32(+5.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.