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 (%)
Apr 27, 2015 1.230 1.230 1.230 0 +0.08(+6.97%)
Apr 21, 2015 1.150 1.150 1.150 0 +0.05(+4.55%)
Apr 09, 2015 1.100 1.100 1.100 0 -0.06(-5.17%)
Mar 23, 2015 1.160 1.160 1.160 0 +0.00(+0.00%)
Mar 18, 2015 1.160 1.160 1.160 0 -0.05(-4.13%)
Feb 27, 2015 1.210 1.210 1.210 0 -0.02(-1.63%)
Feb 26, 2015 1.230 1.230 1.230 1.230 3,520 -0.01(-0.81%)
Feb 19, 2015 1.240 1.240 1.240 0 +0.01(+0.81%)
Feb 13, 2015 1.230 1.230 1.230 0 +0.04(+3.36%)
Feb 05, 2015 1.190 1.190 1.190 0 +0.10(+9.17%)
Feb 03, 2015 1.090 1.090 1.090 0 +0.06(+5.83%)
Feb 02, 2015 1.030 1.030 1.030 1.030 4,665 +0.06(+6.19%)
Jan 27, 2015 0.9700 0.9700 0.9700 0 +0.05(+5.43%)
Jan 21, 2015 0.9200 0.9200 0.9200 0 -0.12(-11.54%)
Jan 14, 2015 1.040 1.040 1.040 0 +0.04(+4.00%)
Jan 09, 2015 1.000 1.000 1.000 0 -0.09(-8.26%)
Jan 08, 2015 1.090 1.090 1.090 1.090 47,740 -0.06(-5.22%)
Dec 22, 2014 1.150 1.150 1.150 0 +0.05(+4.55%)
Dec 19, 2014 1.020 1.100 1.020 1.100 17,382 +0.07(+6.80%)
Dec 18, 2014 1.040 1.040 0.9850 1.030 9,790 +0.03(+3.00%)
Dec 17, 2014 1.000 1.000 1.000 1.000 20,850 +0.04(+4.17%)
Dec 16, 2014 0.9600 0.9600 0.9600 0.9600 800 +0.04(+4.35%)
Dec 15, 2014 0.9200 0.9200 0.9200 0.9200 3,000 -0.02(-2.13%)
Dec 11, 2014 0.9400 0.9400 0.9400 0 -0.06(-6.19%)
Dec 04, 2014 1.002 1.002 1.002 0 +0.07(+7.17%)
Dec 01, 2014 0.9350 0.9350 0.9350 0 -0.14(-13.31%)
Nov 26, 2014 1.079 1.079 1.079 0 +0.05(+4.71%)
Nov 20, 2014 1.030 1.030 1.030 0 -0.04(-3.74%)
Nov 19, 2014 1.110 1.110 1.070 1.070 2,100 -0.11(-9.32%)
Nov 17, 2014 1.180 1.180 1.180 0 -0.03(-2.48%)
Nov 14, 2014 1.210 1.210 1.210 1.210 2,750 -0.05(-3.97%)
Nov 12, 2014 1.260 1.260 1.260 0 -0.01(-0.79%)
Nov 10, 2014 1.270 1.270 1.270 0 +0.01(+0.79%)
Nov 05, 2014 1.260 1.260 1.260 0 -0.03(-2.33%)
Nov 04, 2014 1.290 1.290 1.290 1.290 160 -0.07(-5.15%)
Oct 31, 2014 1.360 1.360 1.360 0 +0.04(+2.84%)
Oct 28, 2014 1.323 1.323 1.323 0 +0.01(+0.95%)
Oct 27, 2014 1.310 1.310 1.310 1.310 35,320 -0.08(-5.76%)
Oct 17, 2014 1.390 1.390 1.390 1.390 3,000 -0.02(-1.42%)
Oct 09, 2014 1.410 1.410 1.410 0 -0.07(-4.73%)
Oct 08, 2014 1.413 1.480 1.413 1.480 10,620 -0.01(-0.67%)
Oct 02, 2014 1.490 1.490 1.490 11,340 -0.06(-3.87%)
Sep 22, 2014 1.550 1.550 1.550 0 -0.22(-12.43%)
Sep 09, 2014 1.770 1.770 1.770 0 +0.01(+0.57%)
Sep 03, 2014 1.760 1.760 1.760 0 -0.09(-4.86%)
Sep 02, 2014 1.850 1.850 1.850 1.850 105 +0.06(+3.35%)
Aug 28, 2014 1.790 1.790 1.790 0 -0.02(-1.10%)
Aug 27, 2014 1.810 1.810 1.810 1.810 610 +0.05(+2.84%)
Aug 26, 2014 1.760 1.760 1.760 1.760 2,770 -0.04(-2.22%)
Aug 22, 2014 1.800 1.800 1.800 0 -0.02(-1.10%)
Aug 21, 2014 1.810 1.820 1.810 1.820 2,500 +0.17(+10.30%)
Aug 18, 2014 1.650 1.650 1.650 0 +0.03(+1.85%)
Aug 13, 2014 1.620 1.620 1.620 0 +0.02(+1.25%)
Aug 08, 2014 1.600 1.600 1.600 0 +0.00(+0.00%)
Aug 06, 2014 1.600 1.600 1.600 0 +0.04(+2.56%)
Aug 04, 2014 1.560 1.560 1.560 1.560 0 +0.01(+0.48%)
Aug 01, 2014 1.552 1.552 1.552 1.552 500 +0.00(+0.16%)
Jul 21, 2014 1.550 1.550 1.550 1.550 0 +0.02(+1.31%)
Jul 18, 2014 1.500 1.530 1.500 1.530 2,520 +0.05(+3.38%)
Jul 17, 2014 1.470 1.480 1.470 1.480 700 +0.00(+0.00%)
Jul 15, 2014 1.480 1.480 1.480 0 +0.10(+7.25%)
Jul 11, 2014 1.380 1.380 1.380 0 +0.05(+3.76%)
Jul 07, 2014 1.330 1.330 1.330 0 -0.01(-0.75%)
Jul 01, 2014 1.340 1.340 1.340 0 +0.01(+0.75%)
Jun 26, 2014 1.330 1.330 1.330 0 -0.06(-4.32%)
Jun 25, 2014 1.330 1.390 1.330 1.390 320 -0.05(-3.47%)
Jun 20, 2014 1.440 1.440 1.440 0 +0.05(+3.60%)
Jun 19, 2014 1.390 1.390 1.390 1.390 3,300 +0.00(+0.00%)
Jun 18, 2014 1.340 1.390 1.340 1.390 1,730 +0.02(+1.46%)
Jun 11, 2014 1.370 1.370 1.370 0 +0.00(+0.00%)
Jun 09, 2014 1.370 1.370 1.370 1.370 0 +0.00(+0.01%)
Jun 06, 2014 1.355 1.370 1.355 1.370 2,730 -0.02(-1.45%)
Jun 05, 2014 1.390 1.390 1.390 1.390 960 +0.04(+2.96%)
Jun 03, 2014 1.350 1.350 1.350 1.350 0 -0.00(-0.01%)
Jun 02, 2014 1.350 1.350 1.350 1.350 1,200 -0.00(-0.21%)
May 30, 2014 1.351 1.353 1.351 1.353 550 -0.03(-1.96%)
May 28, 2014 1.380 1.380 1.380 0 -0.03(-2.13%)
May 14, 2014 1.410 1.410 1.410 0 +0.04(+2.92%)
May 13, 2014 1.370 1.370 1.370 1.370 100 +0.00(+0.00%)
May 12, 2014 1.370 1.370 1.370 1.370 6,750 +0.07(+5.38%)
May 08, 2014 1.300 1.300 1.300 0 +0.02(+1.56%)
May 06, 2014 1.280 1.280 1.280 1.280 0 +0.02(+1.59%)
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.