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 (%)
May 31, 2024 5.355 5.360 5.295 5.360 20,766 +0.08(+1.52%)
May 30, 2024 5.315 5.332 5.190 5.280 32,007 -0.02(-0.38%)
May 29, 2024 5.330 5.340 5.300 5.300 11,063 +0.07(+1.34%)
May 28, 2024 5.300 5.320 5.200 5.230 12,721 +0.11(+2.05%)
May 24, 2024 5.070 5.200 5.055 5.125 29,619 +0.04(+0.69%)
May 23, 2024 5.015 5.160 4.960 5.090 15,466 -0.08(-1.55%)
May 22, 2024 5.200 5.360 5.120 5.170 5,175 +0.08(+1.57%)
May 21, 2024 5.000 5.090 5.000 5.090 5,015 +0.12(+2.41%)
May 20, 2024 5.029 5.029 4.900 4.970 34,397 +0.02(+0.40%)
May 17, 2024 4.900 5.000 4.900 4.950 21,895 +0.02(+0.41%)
May 16, 2024 4.950 4.950 4.900 4.930 21,159 -0.06(-1.20%)
May 15, 2024 5.022 5.022 4.950 4.990 3,245 -0.05(-0.99%)
May 14, 2024 5.160 5.160 4.970 5.040 31,936 -0.14(-2.70%)
May 13, 2024 5.125 5.180 5.040 5.180 5,642 -0.07(-1.33%)
May 10, 2024 5.300 5.300 5.250 5.250 15,902 +0.08(+1.55%)
May 09, 2024 5.100 5.170 5.020 5.170 23,175 +0.02(+0.39%)
May 08, 2024 5.180 5.200 5.070 5.150 18,562 -0.10(-1.90%)
May 07, 2024 5.020 5.250 5.020 5.250 5,816 -0.05(-0.94%)
May 06, 2024 5.285 5.300 5.250 5.300 26,260 -0.04(-0.75%)
May 03, 2024 5.230 5.340 5.000 5.340 10,027 +0.22(+4.30%)
May 02, 2024 5.200 5.200 5.030 5.120 22,740 +0.20(+4.07%)
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.