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

Whitehaven Coal Ltd (OP: WHITF )

5.063 -0.132 (-2.54%)
Streaming Delayed Price Updated: 3:55 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 (%)
Apr 25, 2013 2.030 2.030 2.030 0 +0.10(+5.18%)
Apr 24, 2013 1.930 1.930 1.930 1.930 1,400 -0.07(-3.50%)
Apr 23, 2013 2.000 2.000 2.000 2.000 950 -16.98(-89.46%)
Apr 22, 2013 18.98 18.98 18.98 18.98 100 +16.96(+839.60%)
Apr 19, 2013 2.020 2.020 2.020 2.020 1,000 +0.00(+0.00%)
Apr 18, 2013 1.950 2.020 1.950 2.020 2,750 -0.06(-2.88%)
Apr 17, 2013 2.080 2.080 2.080 2.080 1,000 -0.19(-8.37%)
Apr 12, 2013 2.270 2.270 2.270 0 -0.04(-1.73%)
Apr 10, 2013 2.310 2.310 2.310 0 +0.08(+3.59%)
Apr 09, 2013 2.160 2.230 2.160 2.230 3,485 +0.17(+8.25%)
Apr 08, 2013 2.120 2.120 2.060 2.060 1,700 +0.00(+0.00%)
Apr 04, 2013 2.060 2.060 2.060 0 -0.16(-7.21%)
Mar 27, 2013 2.220 2.220 2.220 0 -0.02(-0.89%)
Mar 26, 2013 2.240 2.240 2.230 2.240 4,472 -0.01(-0.44%)
Mar 22, 2013 2.250 2.250 2.250 0 -0.13(-5.46%)
Mar 21, 2013 2.380 2.380 2.380 2.380 1,000 +0.00(+0.00%)
Mar 20, 2013 2.380 2.380 2.380 2.380 400 -0.05(-2.06%)
Mar 19, 2013 2.440 2.460 2.430 2.430 9,400 +0.01(+0.41%)
Mar 18, 2013 2.450 2.450 2.420 2.420 1,325 -0.05(-2.02%)
Mar 15, 2013 2.470 2.470 2.470 2.470 500 +0.05(+2.07%)
Mar 14, 2013 2.430 2.430 2.420 2.420 2,900 +0.00(+0.00%)
Mar 13, 2013 2.420 2.420 2.420 2.420 1,000 -0.08(-3.20%)
Mar 12, 2013 2.480 2.500 2.480 2.500 2,000 -0.12(-4.58%)
Mar 11, 2013 2.620 2.620 2.620 2.620 1,180 -0.04(-1.50%)
Mar 08, 2013 2.680 2.680 2.660 2.660 1,175 -0.02(-0.75%)
Mar 07, 2013 2.680 2.690 2.680 2.680 1,875 +0.02(+0.75%)
Mar 06, 2013 2.660 2.660 2.660 2.660 1,000 +0.08(+3.10%)
Mar 05, 2013 2.570 2.580 2.570 2.580 1,300 -0.07(-2.64%)
Mar 04, 2013 2.720 2.800 2.650 2.650 6,819 -0.13(-4.68%)
Mar 01, 2013 2.770 2.850 2.600 2.780 5,235 -0.04(-1.42%)
Feb 28, 2013 2.900 2.910 2.820 2.820 3,000 -0.10(-3.42%)
Feb 27, 2013 2.920 2.920 2.920 2.920 7,420 -0.08(-2.67%)
Feb 26, 2013 3.020 3.020 3.000 3.000 7,735 -0.08(-2.60%)
Feb 22, 2013 3.080 3.080 3.080 3.080 1,500 -0.28(-8.33%)
Feb 19, 2013 3.360 3.360 3.360 3.360 0 +0.28(+9.09%)
Feb 11, 2013 3.080 3.080 3.080 0 +0.04(+1.32%)
Feb 07, 2013 3.040 3.040 3.040 0 -0.29(-8.71%)
Feb 06, 2013 3.320 3.330 3.310 3.330 3,250 -0.06(-1.77%)
Feb 04, 2013 3.390 3.390 3.390 3.390 500 +0.03(+0.89%)
Feb 01, 2013 3.360 3.360 3.360 3.360 3,200 -0.09(-2.61%)
Jan 31, 2013 3.450 3.470 3.450 3.450 2,100 -0.16(-4.43%)
Jan 28, 2013 3.610 3.610 3.610 0 +0.00(+0.00%)
Jan 25, 2013 3.750 3.750 3.610 3.610 1,400 -0.09(-2.43%)
Jan 24, 2013 3.700 3.700 3.700 3.700 4,200 -0.12(-3.14%)
Jan 23, 2013 3.810 3.820 3.810 3.820 2,500 +0.01(+0.26%)
Jan 22, 2013 3.810 3.850 3.810 3.810 3,200 +0.03(+0.79%)
Jan 18, 2013 3.790 3.790 3.780 3.780 1,200 +0.17(+4.71%)
Jan 16, 2013 3.610 3.610 3.610 3.610 0 +0.02(+0.56%)
Jan 15, 2013 3.580 3.600 3.580 3.590 3,750 -0.07(-1.91%)
Jan 14, 2013 3.580 3.660 3.580 3.660 2,500 +0.07(+1.95%)
Jan 12, 2013 3.620 3.630 3.590 3.590 3,890 +0.00(+0.00%)
Jan 11, 2013 3.620 3.630 3.590 3.590 3,890 -0.11(-2.97%)
Jan 10, 2013 3.700 3.750 3.700 3.700 2,137 -0.02(-0.54%)
Jan 09, 2013 3.720 3.720 3.720 3.720 500 +0.03(+0.81%)
Jan 08, 2013 3.700 3.740 3.690 3.690 7,910 -0.02(-0.54%)
Jan 07, 2013 3.710 3.710 3.700 3.710 7,100 -0.02(-0.54%)
Jan 04, 2013 3.710 3.730 3.710 3.730 5,210 +0.00(+0.00%)
Jan 02, 2013 3.730 3.730 3.730 3.730 0 +0.06(+1.63%)
Dec 31, 2012 3.670 3.670 3.670 3.670 1,500 -0.01(-0.27%)
Dec 27, 2012 3.680 3.680 3.680 3.680 0 +0.10(+2.79%)
Dec 26, 2012 3.580 3.580 3.580 3.580 3,000 +0.03(+0.85%)
Dec 21, 2012 3.550 3.550 3.550 0 +0.13(+3.80%)
Dec 18, 2012 3.420 3.420 3.420 0 +0.04(+1.18%)
Dec 12, 2012 3.380 3.380 3.380 0 +0.33(+10.82%)
Nov 30, 2012 3.050 3.050 3.050 0 +0.10(+3.39%)
Nov 05, 2012 2.950 2.950 2.950 0 -0.15(-4.84%)
Oct 26, 2012 3.100 3.100 3.100 0 +0.00(+0.00%)
Oct 06, 2012 3.100 3.100 3.100 0 +0.00(+0.00%)
Oct 05, 2012 3.100 3.100 3.100 3.100 171 +0.11(+3.68%)
Oct 01, 2012 2.990 2.990 2.990 0 -0.10(-3.24%)
Sep 17, 2012 3.090 3.090 3.090 0 -0.06(-1.90%)
Sep 14, 2012 3.150 3.150 3.150 3.150 900 -0.10(-3.08%)
Sep 11, 2012 3.250 3.250 3.250 0 +0.10(+3.17%)
Sep 07, 2012 3.150 3.150 3.150 0 -0.15(-4.55%)
Aug 29, 2012 3.300 3.300 3.300 0 -0.20(-5.71%)
Aug 23, 2012 3.500 3.500 3.500 0 -0.12(-3.31%)
Aug 22, 2012 3.620 3.620 3.620 3.620 1,670 +0.10(+2.84%)
Aug 20, 2012 3.520 3.520 3.520 0 -0.33(-8.57%)
Aug 16, 2012 3.850 3.850 3.850 0 -0.16(-3.99%)
Aug 14, 2012 4.010 4.010 4.010 0 +0.01(+0.25%)
Aug 09, 2012 4.000 4.000 4.000 0 +0.05(+1.27%)
Aug 08, 2012 3.950 3.950 3.950 3.950 1,113 -0.15(-3.66%)
Jul 16, 2012 4.100 4.100 4.100 0 +0.46(+12.64%)
Jul 14, 2012 3.640 3.640 3.640 3.640 200 +0.00(+0.00%)
Jul 13, 2012 3.640 3.640 3.640 3.640 200 -0.51(-12.29%)
May 16, 2012 4.150 4.150 4.150 0 -0.32(-7.16%)
May 14, 2012 4.470 4.470 4.470 0 -0.39(-8.02%)
May 10, 2012 4.860 4.860 4.860 0 +0.11(+2.32%)
May 09, 2012 4.750 4.750 4.750 4.750 258 -0.10(-2.06%)
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.