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

Whitehaven Coal Ltd (OP: WHITF )

4.970 +0.020 (+0.40%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 20, 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, 2024 5.750 5.750 5.490 5.560 38,224 +0.01(+0.18%)
Jan 30, 2024 5.490 5.590 5.474 5.550 39,920 -0.04(-0.72%)
Jan 29, 2024 5.420 5.660 5.410 5.590 72,600 +0.18(+3.33%)
Jan 26, 2024 5.390 5.420 5.360 5.410 49,160 +0.07(+1.22%)
Jan 25, 2024 5.340 5.390 5.320 5.345 23,766 -0.06(-1.02%)
Jan 24, 2024 5.370 5.410 5.340 5.400 25,349 +0.14(+2.66%)
Jan 23, 2024 5.420 5.420 5.200 5.260 40,690 -0.06(-1.03%)
Jan 22, 2024 5.430 5.430 5.220 5.315 40,211 -0.04(-0.84%)
Jan 19, 2024 5.290 5.430 5.290 5.360 11,040 +0.20(+3.88%)
Jan 18, 2024 5.235 5.260 5.160 5.160 31,555 +0.06(+1.18%)
Jan 17, 2024 5.250 5.320 5.100 5.100 51,238 -0.25(-4.58%)
Jan 16, 2024 5.390 5.450 5.340 5.345 52,710 -0.07(-1.20%)
Jan 12, 2024 5.390 5.410 5.350 5.410 32,402 +0.00(+0.00%)
Jan 11, 2024 5.420 5.620 5.320 5.410 94,976 -0.18(-3.22%)
Jan 10, 2024 5.440 5.620 5.440 5.590 63,648 +0.14(+2.66%)
Jan 09, 2024 5.440 5.470 5.415 5.445 14,439 +0.04(+0.83%)
Jan 08, 2024 5.550 5.550 5.350 5.400 36,229 +0.05(+0.93%)
Jan 05, 2024 5.390 5.390 5.325 5.350 13,588 -0.03(-0.56%)
Jan 04, 2024 5.280 5.410 5.250 5.380 78,137 +0.10(+1.89%)
Jan 03, 2024 5.250 5.300 5.220 5.280 42,178 +0.06(+1.15%)
Jan 02, 2024 5.240 5.350 5.010 5.220 88,639 +0.12(+2.35%)
Dec 29, 2023 5.150 5.200 5.098 5.100 55,765 -0.05(-0.97%)
Dec 28, 2023 5.150 5.270 5.100 5.150 35,644 -0.04(-0.77%)
Dec 27, 2023 5.250 5.270 5.150 5.190 52,379 -0.07(-1.33%)
Dec 26, 2023 5.160 5.270 5.145 5.260 50,796 +0.11(+2.14%)
Dec 22, 2023 5.150 5.150 5.060 5.150 52,080 +0.12(+2.49%)
Dec 21, 2023 4.950 5.040 4.950 5.025 17,279 +0.11(+2.13%)
Dec 20, 2023 4.950 4.950 4.890 4.920 23,264 -0.02(-0.45%)
Dec 19, 2023 4.895 4.942 4.840 4.942 24,380 +0.09(+1.90%)
Dec 18, 2023 4.800 4.900 4.800 4.850 53,418 +0.05(+1.04%)
Dec 15, 2023 4.990 4.990 4.760 4.800 40,698 +0.06(+1.27%)
Dec 14, 2023 4.730 4.780 4.680 4.740 105,933 +0.00(+0.00%)
Dec 13, 2023 4.900 4.900 4.700 4.740 78,731 -0.06(-1.25%)
Dec 12, 2023 4.800 4.900 4.710 4.800 136,801 +0.09(+1.91%)
Dec 11, 2023 4.900 4.900 4.710 4.710 69,158 -0.05(-1.15%)
Dec 08, 2023 4.750 4.850 4.750 4.765 46,800 +0.01(+0.32%)
Dec 07, 2023 4.630 4.800 4.630 4.750 128,761 +0.15(+3.26%)
Dec 06, 2023 4.700 4.737 4.600 4.600 40,206 -0.06(-1.18%)
Dec 05, 2023 4.710 4.750 4.630 4.655 38,219 -0.25(-5.00%)
Dec 04, 2023 5.000 5.000 4.740 4.900 52,101 -0.02(-0.41%)
Dec 01, 2023 4.850 4.950 4.800 4.920 60,667 +0.10(+2.07%)
Nov 30, 2023 4.750 4.840 4.730 4.820 44,318 -0.02(-0.41%)
Nov 29, 2023 4.930 4.930 4.840 4.840 93,068 -0.05(-1.02%)
Nov 28, 2023 4.905 4.930 4.890 4.890 11,853 -0.01(-0.20%)
Nov 27, 2023 4.990 4.990 4.800 4.900 35,576 +0.15(+3.16%)
Nov 24, 2023 4.680 4.800 4.680 4.750 94,466 +0.24(+5.32%)
Nov 22, 2023 4.605 4.605 4.505 4.510 8,954 -0.04(-0.87%)
Nov 21, 2023 4.530 4.590 4.494 4.550 15,525 +0.02(+0.54%)
Nov 20, 2023 4.492 4.550 4.450 4.525 13,416 +0.10(+2.14%)
Nov 17, 2023 4.450 4.520 4.380 4.430 30,932 +0.05(+1.14%)
Nov 16, 2023 4.540 4.540 4.301 4.380 20,682 +0.02(+0.46%)
Nov 15, 2023 4.445 4.540 4.360 4.360 15,153 -0.18(-3.90%)
Nov 14, 2023 4.480 4.560 4.400 4.537 17,792 +0.16(+3.58%)
Nov 13, 2023 4.240 4.510 4.240 4.380 66,287 -0.03(-0.62%)
Nov 10, 2023 4.410 4.540 4.400 4.407 7,584 -0.09(-2.06%)
Nov 09, 2023 4.460 4.600 4.460 4.500 56,255 +0.04(+0.90%)
Nov 08, 2023 4.490 4.490 4.400 4.460 16,249 +0.11(+2.53%)
Nov 07, 2023 4.410 4.520 4.330 4.350 61,150 -0.26(-5.66%)
Nov 06, 2023 4.770 4.770 4.520 4.611 95,883 -0.09(-2.00%)
Nov 03, 2023 4.800 4.800 4.580 4.705 24,001 -0.04(-0.74%)
Nov 02, 2023 4.800 4.800 4.700 4.740 45,497 -0.06(-1.35%)
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.