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

Whitehaven Coal Ltd (OP: WHITF )

5.360 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 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 (%)
Oct 29, 2021 2.000 2.000 1.970 1.980 22,250 -0.09(-4.35%)
Oct 28, 2021 2.050 2.080 2.048 2.070 19,307 -0.08(-3.72%)
Oct 27, 2021 2.140 2.150 2.090 2.150 23,600 +0.13(+6.43%)
Oct 26, 2021 2.070 2.020 2.020 22,904 -0.11(-5.39%)
Oct 25, 2021 2.140 2.140 2.110 2.135 6,370 -0.01(-0.23%)
Oct 22, 2021 2.160 2.180 2.123 2.140 21,435 -0.17(-7.36%)
Oct 21, 2021 2.320 2.320 2.270 2.310 30,381 +0.02(+0.87%)
Oct 20, 2021 2.300 2.310 2.230 2.290 31,681 -0.22(-8.76%)
Oct 19, 2021 2.482 2.510 2.460 2.510 38,179 +0.02(+0.97%)
Oct 18, 2021 2.494 2.510 2.486 2.486 29,251 +0.02(+0.65%)
Oct 15, 2021 2.440 2.490 2.430 2.470 250,455 +0.05(+2.07%)
Oct 14, 2021 2.448 2.480 2.420 2.420 18,909 -0.07(-2.81%)
Oct 13, 2021 2.500 2.510 2.400 2.490 82,724 -0.01(-0.60%)
Oct 12, 2021 2.400 2.540 2.400 2.505 65,780 -0.06(-2.53%)
Oct 11, 2021 2.590 2.590 2.506 2.570 19,810 +0.17(+7.08%)
Oct 08, 2021 2.380 2.400 2.350 2.400 15,748 -0.03(-1.23%)
Oct 07, 2021 2.490 2.490 2.400 2.430 78,449 -0.21(-7.95%)
Oct 06, 2021 2.600 2.640 2.600 2.640 96,943 +0.04(+1.54%)
Oct 05, 2021 2.520 2.600 2.520 2.600 42,073 +0.14(+5.69%)
Oct 04, 2021 2.520 2.520 2.410 2.460 47,996 -0.03(-1.21%)
Oct 01, 2021 2.466 2.510 2.400 2.490 49,066 +0.12(+5.07%)
Sep 30, 2021 2.320 2.380 2.260 2.370 74,305 -0.01(-0.42%)
Sep 29, 2021 2.384 2.440 2.370 2.380 78,583 +0.06(+2.81%)
Sep 28, 2021 2.350 2.400 2.315 2.315 10,375 +0.04(+1.54%)
Sep 27, 2021 2.280 2.280 2.240 2.280 71,351 -0.01(-0.44%)
Sep 24, 2021 2.280 2.300 2.230 2.290 10,841 +0.01(+0.44%)
Sep 23, 2021 2.295 2.330 2.280 2.280 10,442 +0.13(+6.05%)
Sep 22, 2021 2.150 2.150 2.135 2.150 12,560 +0.04(+1.90%)
Sep 21, 2021 2.085 2.110 2.085 2.110 59,000 +0.12(+6.30%)
Sep 20, 2021 2.000 2.030 1.900 1.985 41,580 -0.11(-5.48%)
Sep 17, 2021 2.170 2.170 2.100 2.100 120,639 -0.20(-8.70%)
Sep 16, 2021 2.260 2.300 2.240 2.300 17,730 +0.04(+1.77%)
Sep 15, 2021 2.260 2.260 2.230 2.260 10,890 +0.03(+1.35%)
Sep 14, 2021 2.230 2.230 2.230 2.230 500 -0.01(-0.45%)
Sep 13, 2021 2.210 2.240 2.210 2.240 2,100 -0.01(-0.44%)
Sep 10, 2021 2.240 2.250 2.180 2.250 3,595 +0.05(+2.27%)
Sep 09, 2021 2.180 2.230 2.150 2.200 109,580 +0.05(+2.33%)
Sep 08, 2021 2.200 2.200 2.090 2.150 23,257 -0.10(-4.44%)
Sep 07, 2021 2.200 2.260 2.200 2.250 113,320 +0.13(+6.13%)
Sep 03, 2021 2.050 2.160 2.050 2.120 50,896 +0.12(+6.00%)
Sep 02, 2021 1.955 2.000 1.950 2.000 10,460 +0.08(+4.44%)
Sep 01, 2021 1.950 1.950 1.915 1.915 4,278 +0.03(+1.32%)
Aug 31, 2021 1.860 1.900 1.850 1.890 17,705 +0.05(+2.72%)
Aug 30, 2021 1.840 1.840 1.840 1.840 720 +0.06(+3.37%)
Aug 27, 2021 1.780 1.790 1.730 1.780 10,512 +0.05(+2.89%)
Aug 26, 2021 1.680 1.730 1.680 1.730 5,187 +0.08(+4.85%)
Aug 25, 2021 1.610 1.660 1.610 1.650 28,107 +0.00(+0.00%)
Aug 24, 2021 1.650 1.650 1.640 1.650 11,900 +0.12(+7.84%)
Aug 20, 2021 1.635 1.635 1.635 1.530 9,560 -0.09(-5.56%)
Aug 19, 2021 1.520 1.630 1.520 1.620 9,194 -0.04(-2.41%)
Aug 18, 2021 1.670 1.690 1.660 1.660 20,578 -0.05(-2.92%)
Aug 17, 2021 1.710 1.710 1.700 1.710 17,748 -0.09(-5.00%)
Aug 16, 2021 1.730 1.800 1.705 1.800 196,088 +0.05(+2.86%)
Aug 12, 2021 1.750 1.750 1.750 0 +0.00(+0.29%)
Aug 11, 2021 1.700 1.745 1.690 1.745 13,700 +0.04(+2.05%)
Aug 10, 2021 1.710 1.710 1.710 1.710 21,329 +0.07(+4.27%)
Aug 09, 2021 1.620 1.640 1.620 1.640 688 +0.05(+3.14%)
Aug 05, 2021 1.590 1.590 1.590 100 -0.09(-5.36%)
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.