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 (%)
Mar 31, 2022 3.140 3.140 3.095 3.095 2,101 -0.03(-1.12%)
Mar 30, 2022 3.170 3.170 3.100 3.130 5,188 -0.08(-2.34%)
Mar 29, 2022 3.130 3.250 3.130 3.205 14,499 -0.16(-4.75%)
Mar 28, 2022 3.371 3.380 3.330 3.365 41,370 -0.01(-0.44%)
Mar 25, 2022 3.480 3.480 3.370 3.380 25,397 +0.00(+0.00%)
Mar 24, 2022 3.350 3.400 3.315 3.380 89,917 +0.27(+8.86%)
Mar 23, 2022 3.180 3.180 3.050 3.105 111,453 -0.06(-1.74%)
Mar 22, 2022 3.100 3.160 3.100 3.160 54,250 +0.11(+3.60%)
Mar 21, 2022 3.000 3.055 2.990 3.050 54,558 +0.07(+2.35%)
Mar 18, 2022 2.950 2.980 2.900 2.980 12,707 +0.05(+1.79%)
Mar 17, 2022 2.920 2.928 2.880 2.928 24,676 +0.04(+1.30%)
Mar 16, 2022 2.895 2.970 2.860 2.890 7,220 -0.02(-0.69%)
Mar 15, 2022 2.870 2.910 2.870 2.910 28,550 +0.00(+0.00%)
Mar 14, 2022 2.943 3.025 2.890 2.910 389,464 -0.07(-2.35%)
Mar 11, 2022 3.045 3.045 2.950 2.980 7,951 +0.04(+1.36%)
Mar 10, 2022 2.930 2.960 2.864 2.940 143,712 -0.06(-2.00%)
Mar 09, 2022 2.990 3.040 2.910 3.000 30,803 -0.01(-0.33%)
Mar 08, 2022 2.990 3.040 2.965 3.010 81,577 -0.12(-3.83%)
Mar 07, 2022 3.180 3.200 3.080 3.130 204,840 +0.18(+6.10%)
Mar 04, 2022 2.985 3.020 2.900 2.950 70,548 +0.01(+0.17%)
Mar 03, 2022 2.780 2.960 2.780 2.945 90,357 +0.29(+10.92%)
Mar 02, 2022 2.520 2.690 2.520 2.655 101,248 +0.21(+8.37%)
Mar 01, 2022 2.450 2.490 2.410 2.450 43,758 +0.10(+4.25%)
Feb 28, 2022 2.390 2.390 2.340 2.350 25,631 +0.02(+0.86%)
Feb 25, 2022 2.398 2.360 2.330 2.330 42,225 +0.02(+0.87%)
Feb 24, 2022 2.260 2.310 2.260 2.310 66,205 +0.00(+0.00%)
Feb 23, 2022 2.250 2.360 2.250 2.310 31,840 +0.08(+3.36%)
Feb 22, 2022 2.235 2.250 2.220 2.235 15,010 -0.01(-0.66%)
Feb 18, 2022 2.250 0 +0.02(+0.90%)
Feb 17, 2022 2.230 2.230 2.198 2.230 20,295 +0.01(+0.45%)
Feb 16, 2022 2.220 2.220 2.200 2.220 19,000 +0.00(+0.00%)
Feb 15, 2022 2.198 2.220 2.186 2.220 39,070 +0.00(+0.00%)
Feb 14, 2022 2.225 2.230 2.210 2.220 92,334 +0.05(+2.30%)
Feb 11, 2022 2.170 2.170 2.150 2.170 29,510 +0.03(+1.40%)
Feb 10, 2022 2.150 2.170 2.140 2.140 44,717 +0.01(+0.66%)
Feb 09, 2022 2.110 2.150 2.110 2.126 10,409 +0.15(+7.37%)
Feb 07, 2022 1.980 0 +0.01(+0.51%)
Feb 04, 2022 1.960 1.970 1.930 1.970 38,267 -0.06(-2.96%)
Feb 02, 2022 1.980 2.030 1.980 2.030 27,000 +0.05(+2.42%)
Feb 01, 2022 2.000 2.000 1.975 1.982 157,995 +0.08(+4.32%)
Jan 31, 2022 1.898 1.940 1.870 1.900 69,755 +0.06(+3.26%)
Jan 28, 2022 1.850 1.850 1.840 1.840 28,482 -0.00(-0.01%)
Jan 27, 2022 1.830 1.870 1.830 1.840 36,530 -0.11(-5.64%)
Jan 26, 2022 1.950 1.960 1.910 1.950 101,529 +0.08(+4.28%)
Jan 25, 2022 1.875 1.875 1.870 1.870 1,015 -0.01(-0.53%)
Jan 24, 2022 1.880 1.900 1.800 1.880 40,250 -0.16(-7.84%)
Jan 21, 2022 2.050 2.050 2.010 2.040 28,708 -0.11(-5.12%)
Jan 20, 2022 2.150 2.150 2.149 2.150 3,500 +0.05(+2.63%)
Jan 19, 2022 2.145 2.145 2.060 2.095 30,995 +0.06(+2.70%)
Jan 18, 2022 2.040 2.040 2.010 2.040 13,000 +0.00(+0.00%)
Jan 14, 2022 2.040 0 -0.12(-5.56%)
Jan 13, 2022 2.190 2.190 2.160 2.160 2,150 +0.02(+0.93%)
Jan 12, 2022 2.104 2.140 2.104 2.140 7,300 +0.02(+0.95%)
Jan 11, 2022 2.085 2.120 2.085 2.120 62,130 +0.04(+1.92%)
Jan 10, 2022 2.010 2.120 2.010 2.080 20,349 +0.12(+6.12%)
Jan 07, 2022 1.916 1.970 1.910 1.960 8,311 +0.00(+0.01%)
Jan 06, 2022 1.945 1.960 1.944 1.960 20,500 -0.08(-3.93%)
Jan 05, 2022 2.000 2.040 2.000 2.040 150,195 +0.01(+0.50%)
Jan 04, 2022 2.012 2.030 2.000 2.030 16,983 +0.11(+6.00%)
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.