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

Whitehaven Coal Ltd (OP: WHITF )

4.970 +0.020 (+0.40%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 20, 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 28, 2023 4.790 4.790 4.660 4.725 33,385 -0.08(-1.77%)
Apr 27, 2023 4.740 4.810 4.730 4.810 6,100 +0.13(+2.82%)
Apr 26, 2023 4.700 4.700 4.678 4.678 11,650 -0.15(-3.15%)
Apr 25, 2023 4.700 4.890 4.700 4.830 9,486 -0.01(-0.31%)
Apr 24, 2023 4.870 4.910 4.845 4.845 8,973 -0.06(-1.12%)
Apr 21, 2023 4.900 4.925 4.900 4.900 10,500 +0.20(+4.26%)
Apr 20, 2023 4.680 4.760 4.680 4.700 19,554 -0.04(-0.84%)
Apr 19, 2023 4.610 4.750 4.570 4.740 73,122 +0.09(+1.94%)
Apr 18, 2023 4.610 4.695 4.610 4.650 9,119 +0.18(+4.02%)
Apr 17, 2023 4.535 4.545 4.470 4.470 14,249 -0.15(-3.24%)
Apr 14, 2023 4.720 4.800 4.620 4.620 84,860 -0.06(-1.28%)
Apr 13, 2023 4.650 4.680 4.580 4.680 5,778 +0.13(+2.97%)
Apr 12, 2023 4.565 4.565 4.470 4.545 37,370 -0.16(-3.30%)
Apr 11, 2023 4.625 4.700 4.540 4.700 18,225 -0.02(-0.42%)
Apr 10, 2023 4.650 4.720 4.633 4.720 1,419 +0.04(+0.96%)
Apr 06, 2023 4.660 4.675 4.600 4.675 114,521 -0.12(-2.60%)
Apr 05, 2023 4.760 4.800 4.750 4.800 9,620 -0.22(-4.38%)
Apr 04, 2023 4.850 5.020 4.790 5.020 4,925 +0.27(+5.68%)
Apr 03, 2023 4.550 4.800 4.550 4.750 22,807 +0.23(+5.09%)
Mar 31, 2023 4.500 4.590 4.460 4.520 18,592 +0.06(+1.35%)
Mar 30, 2023 4.420 4.540 4.420 4.460 38,978 +0.05(+1.13%)
Mar 29, 2023 4.420 4.420 4.360 4.410 35,880 -0.12(-2.56%)
Mar 28, 2023 4.580 4.580 4.450 4.526 21,522 +0.23(+5.26%)
Mar 27, 2023 4.280 4.300 4.230 4.300 102,837 -0.05(-1.15%)
Mar 24, 2023 4.270 4.350 4.270 4.350 38,577 -0.07(-1.58%)
Mar 23, 2023 4.378 4.420 4.300 4.420 14,625 -0.03(-0.68%)
Mar 22, 2023 4.440 4.520 4.440 4.450 11,891 -0.02(-0.45%)
Mar 21, 2023 4.400 4.540 4.400 4.470 14,730 +0.12(+2.76%)
Mar 20, 2023 4.290 4.356 4.250 4.350 43,896 -0.01(-0.23%)
Mar 17, 2023 4.500 4.500 4.360 4.360 37,491 -0.10(-2.24%)
Mar 16, 2023 4.330 4.460 4.310 4.460 180,732 +0.05(+1.09%)
Mar 15, 2023 4.500 4.545 4.370 4.412 94,597 -0.09(-1.96%)
Mar 14, 2023 4.525 4.588 4.490 4.500 25,006 -0.18(-3.84%)
Mar 13, 2023 4.700 4.700 4.580 4.680 5,308 +0.10(+2.18%)
Mar 10, 2023 4.820 4.890 4.580 4.580 18,125 -0.19(-3.93%)
Mar 09, 2023 4.830 4.940 4.767 4.767 13,750 +0.14(+2.99%)
Mar 08, 2023 4.670 4.800 4.610 4.629 151,935 -0.07(-1.51%)
Mar 07, 2023 4.915 4.915 4.700 4.700 17,629 -0.16(-3.29%)
Mar 06, 2023 4.900 4.940 4.860 4.860 7,270 -0.21(-4.05%)
Mar 03, 2023 5.050 5.080 5.040 5.065 9,023 +0.08(+1.54%)
Mar 02, 2023 4.860 5.050 4.860 4.988 37,584 +0.16(+3.27%)
Mar 01, 2023 4.820 4.920 4.820 4.830 27,985 -0.02(-0.41%)
Feb 28, 2023 4.885 4.940 4.850 4.850 6,316 +0.02(+0.52%)
Feb 27, 2023 4.930 4.930 4.825 4.825 36,430 -0.08(-1.53%)
Feb 24, 2023 4.870 4.990 4.870 4.900 20,457 -0.08(-1.61%)
Feb 23, 2023 5.045 5.080 4.900 4.980 25,576 -0.08(-1.58%)
Feb 22, 2023 5.125 5.125 5.040 5.060 12,790 -0.02(-0.35%)
Feb 21, 2023 5.130 5.130 5.050 5.078 65,824 -0.06(-1.21%)
Feb 17, 2023 5.220 5.220 5.050 5.140 75,892 -0.24(-4.53%)
Feb 16, 2023 5.400 5.450 5.380 5.384 113,246 -0.29(-5.09%)
Feb 15, 2023 5.590 5.700 5.570 5.673 8,647 +0.27(+5.05%)
Feb 14, 2023 5.470 5.510 5.390 5.400 7,045 -0.04(-0.74%)
Feb 13, 2023 5.480 5.480 5.380 5.440 21,644 -0.03(-0.55%)
Feb 10, 2023 5.360 5.470 5.280 5.470 94,489 +0.02(+0.37%)
Feb 09, 2023 5.825 5.825 5.450 5.450 102,106 -0.38(-6.52%)
Feb 08, 2023 5.910 5.980 5.791 5.830 11,992 -0.20(-3.24%)
Feb 07, 2023 5.960 6.025 5.950 6.025 43,079 +0.19(+3.17%)
Feb 06, 2023 5.820 5.845 5.750 5.840 46,137 +0.19(+3.36%)
Feb 03, 2023 5.735 5.790 5.650 5.650 14,823 -0.15(-2.59%)
Feb 02, 2023 5.900 5.900 5.690 5.800 12,294 -0.05(-0.85%)
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.