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 (%)
Oct 31, 2022 5.940 5.940 5.570 5.640 44,886 -0.50(-8.22%)
Oct 28, 2022 6.250 6.250 6.030 6.145 30,117 -0.25(-3.83%)
Oct 27, 2022 6.400 6.420 6.310 6.390 9,668 +0.09(+1.43%)
Oct 26, 2022 6.305 6.370 6.200 6.300 57,990 -0.44(-6.53%)
Oct 25, 2022 6.750 6.750 6.500 6.740 26,658 -0.13(-1.89%)
Oct 24, 2022 6.730 6.870 6.730 6.870 52,014 +0.18(+2.69%)
Oct 21, 2022 6.649 6.830 6.550 6.690 30,198 +0.47(+7.56%)
Oct 20, 2022 6.350 6.460 6.220 6.220 73,977 -0.23(-3.57%)
Oct 19, 2022 6.550 6.700 6.430 6.450 96,549 -0.02(-0.31%)
Oct 18, 2022 6.800 6.800 6.470 6.470 27,214 -0.39(-5.69%)
Oct 17, 2022 6.590 7.000 6.590 6.860 7,515 +0.26(+3.94%)
Oct 14, 2022 6.810 6.810 6.590 6.600 51,437 -0.15(-2.22%)
Oct 13, 2022 6.505 6.770 6.460 6.750 108,373 +0.00(+0.00%)
Oct 12, 2022 6.460 6.765 6.460 6.750 73,975 +0.18(+2.74%)
Oct 11, 2022 6.510 6.630 6.440 6.570 51,350 +0.11(+1.70%)
Oct 10, 2022 6.840 6.840 6.400 6.460 58,362 -0.54(-7.71%)
Oct 07, 2022 6.900 7.000 6.850 7.000 113,565 +0.40(+6.06%)
Oct 06, 2022 6.750 6.870 6.600 6.600 91,431 +0.24(+3.77%)
Oct 05, 2022 6.350 6.380 6.330 6.360 4,735 +0.03(+0.47%)
Oct 04, 2022 6.300 6.480 6.300 6.330 27,978 +0.32(+5.32%)
Oct 03, 2022 5.913 6.021 5.850 6.010 57,942 +0.16(+2.74%)
Sep 30, 2022 5.840 5.890 5.760 5.850 6,316 -0.12(-2.01%)
Sep 29, 2022 5.940 6.010 5.830 5.970 65,904 +0.13(+2.31%)
Sep 28, 2022 5.810 5.880 5.655 5.835 135,557 +0.28(+4.95%)
Sep 27, 2022 5.640 5.640 5.430 5.560 129,349 +0.38(+7.44%)
Sep 26, 2022 5.340 5.340 5.130 5.175 163,177 -0.73(-12.29%)
Sep 23, 2022 6.000 6.000 5.800 5.900 92,522 -0.12(-1.99%)
Sep 22, 2022 5.980 6.050 5.950 6.020 34,266 +0.06(+1.09%)
Sep 21, 2022 5.875 5.990 5.875 5.955 109,892 +0.20(+3.48%)
Sep 20, 2022 5.850 5.850 5.700 5.755 45,185 +0.12(+2.22%)
Sep 19, 2022 5.550 5.698 5.480 5.630 49,422 -0.05(-0.97%)
Sep 16, 2022 5.730 5.790 5.670 5.685 73,247 -0.24(-3.97%)
Sep 15, 2022 5.950 6.000 5.920 5.920 45,369 +0.17(+2.96%)
Sep 14, 2022 5.860 5.860 5.750 5.750 129,663 -0.01(-0.17%)
Sep 13, 2022 5.870 5.870 5.700 5.760 76,721 -0.22(-3.68%)
Sep 12, 2022 5.850 6.000 5.760 5.980 64,140 -0.02(-0.33%)
Sep 09, 2022 5.820 6.000 5.820 6.000 41,455 +0.33(+5.91%)
Sep 08, 2022 5.820 5.830 5.600 5.665 102,369 -0.17(-2.83%)
Sep 07, 2022 5.730 5.830 5.700 5.830 70,944 -0.11(-1.85%)
Sep 06, 2022 6.000 6.000 5.760 5.940 68,849 +0.46(+8.39%)
Sep 02, 2022 5.450 5.520 5.445 5.480 80,967 +0.19(+3.59%)
Sep 01, 2022 5.445 5.455 5.225 5.290 73,443 -0.20(-3.56%)
Aug 31, 2022 5.530 5.530 5.450 5.485 25,821 -0.05(-0.99%)
Aug 30, 2022 5.590 5.720 5.500 5.540 82,727 +0.03(+0.54%)
Aug 29, 2022 5.660 5.660 5.495 5.510 31,219 -0.01(-0.18%)
Aug 26, 2022 5.650 5.670 5.420 5.520 35,905 +0.05(+0.91%)
Aug 25, 2022 5.620 5.620 5.400 5.470 53,167 +0.02(+0.37%)
Aug 24, 2022 5.270 5.530 5.270 5.450 20,464 -0.01(-0.18%)
Aug 23, 2022 5.405 5.470 5.330 5.460 157,517 +0.22(+4.20%)
Aug 22, 2022 5.340 5.340 5.200 5.240 54,964 +0.17(+3.35%)
Aug 19, 2022 5.090 5.090 5.000 5.070 69,363 +0.15(+3.05%)
Aug 18, 2022 4.852 4.920 4.831 4.920 200,070 +0.14(+2.93%)
Aug 17, 2022 4.656 4.780 4.656 4.780 39,806 +0.12(+2.57%)
Aug 16, 2022 4.630 4.750 4.630 4.660 20,584 +0.03(+0.65%)
Aug 15, 2022 4.690 4.690 4.605 4.630 13,452 -0.06(-1.28%)
Aug 12, 2022 4.750 4.750 4.680 4.690 67,659 +0.09(+1.96%)
Aug 11, 2022 4.610 4.630 4.580 4.600 16,275 +0.07(+1.55%)
Aug 10, 2022 4.500 4.540 4.450 4.530 25,785 +0.28(+6.59%)
Aug 09, 2022 4.220 4.250 4.200 4.250 11,478 +0.04(+0.95%)
Aug 08, 2022 4.220 4.250 4.150 4.210 50,819 -0.03(-0.71%)
Aug 05, 2022 4.150 4.240 4.060 4.240 17,031 -0.06(-1.45%)
Aug 04, 2022 4.450 4.480 4.260 4.303 44,071 -0.19(-4.18%)
Aug 03, 2022 4.405 4.490 4.390 4.490 20,285 +0.01(+0.22%)
Aug 02, 2022 4.480 4.500 4.450 4.480 24,146 -0.04(-0.88%)
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.