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 +0.080 (+1.52%)
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 (%)
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%)
Nov 01, 2023 4.680 4.840 4.610 4.805 32,509 +0.10(+2.23%)
Oct 31, 2023 4.750 4.920 4.700 4.700 105,133 -0.07(-1.47%)
Oct 30, 2023 4.850 4.870 4.760 4.770 162,085 -0.22(-4.41%)
Oct 27, 2023 4.990 5.000 4.910 4.990 3,536 +0.10(+2.04%)
Oct 26, 2023 4.925 5.060 4.885 4.890 17,393 -0.05(-1.01%)
Oct 25, 2023 4.880 5.070 4.875 4.940 405,216 +0.11(+2.28%)
Oct 24, 2023 4.860 4.880 4.800 4.830 12,843 -0.05(-1.02%)
Oct 23, 2023 4.880 4.880 4.770 4.880 23,035 +0.02(+0.41%)
Oct 20, 2023 4.870 4.950 4.770 4.860 57,310 +0.09(+1.89%)
Oct 19, 2023 4.825 4.850 4.730 4.770 66,967 -0.11(-2.25%)
Oct 18, 2023 4.630 4.940 4.580 4.880 363,023 +0.55(+12.70%)
Oct 17, 2023 4.284 4.350 4.284 4.330 46,467 +0.03(+0.70%)
Oct 16, 2023 4.400 4.315 4.250 4.300 69,511 +0.06(+1.42%)
Oct 13, 2023 4.250 4.260 4.160 4.240 69,224 -0.01(-0.24%)
Oct 12, 2023 4.290 4.400 4.210 4.250 37,695 -0.09(-2.07%)
Oct 11, 2023 4.395 4.400 4.340 4.340 52,419 -0.01(-0.23%)
Oct 10, 2023 4.443 4.450 4.350 4.350 16,360 +0.03(+0.69%)
Oct 09, 2023 4.285 4.340 4.231 4.320 33,359 +0.11(+2.61%)
Oct 06, 2023 4.250 4.310 4.120 4.210 97,802 -0.06(-1.41%)
Oct 05, 2023 4.340 4.340 4.270 4.270 46,940 -0.07(-1.61%)
Oct 04, 2023 4.340 4.340 4.260 4.340 14,217 +0.01(+0.23%)
Oct 03, 2023 4.530 4.530 4.325 4.330 26,588 -0.17(-3.78%)
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.