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, 2022 3.830 3.830 3.640 3.735 20,511 +0.04(+1.22%)
May 27, 2022 3.720 3.720 3.630 3.690 10,752 +0.09(+2.50%)
May 26, 2022 3.620 3.620 3.560 3.600 16,818 -0.16(-4.26%)
May 25, 2022 3.725 3.780 3.660 3.760 11,344 +0.08(+2.17%)
May 24, 2022 3.685 3.700 3.680 3.680 8,682 +0.00(+0.00%)
May 23, 2022 3.650 3.700 3.650 3.680 26,020 -0.05(-1.34%)
May 20, 2022 3.700 3.730 3.690 3.730 2,356 +0.10(+2.90%)
May 19, 2022 3.639 3.650 3.590 3.625 8,780 -0.02(-0.68%)
May 18, 2022 3.695 3.710 3.650 3.650 6,964 -0.05(-1.35%)
May 17, 2022 3.640 3.700 3.640 3.700 17,521 +0.27(+7.87%)
May 16, 2022 3.410 3.440 3.405 3.430 6,700 +0.09(+2.69%)
May 13, 2022 3.380 3.410 3.340 3.340 50,240 +0.05(+1.52%)
May 12, 2022 3.380 3.380 3.260 3.290 42,284 -0.16(-4.64%)
May 11, 2022 3.490 3.500 3.435 3.450 5,935 -0.01(-0.29%)
May 10, 2022 3.420 3.460 3.401 3.460 24,180 +0.04(+1.17%)
May 09, 2022 3.515 3.515 3.420 3.420 37,071 -0.12(-3.39%)
May 06, 2022 3.560 3.560 3.520 3.540 37,460 -0.04(-1.12%)
May 05, 2022 3.620 3.710 3.520 3.580 47,790 +0.06(+1.70%)
May 04, 2022 3.510 3.530 3.480 3.520 5,015 +0.04(+1.15%)
May 03, 2022 3.475 3.500 3.380 3.480 17,368 +0.10(+3.11%)
May 02, 2022 3.400 3.510 3.352 3.375 12,200 -0.12(-3.57%)
Apr 29, 2022 3.550 3.560 3.500 3.500 27,854 -0.06(-1.69%)
Apr 28, 2022 3.475 3.610 3.440 3.560 43,561 +0.26(+7.78%)
Apr 27, 2022 3.370 3.370 3.247 3.303 38,130 +0.18(+5.87%)
Apr 26, 2022 3.110 3.150 3.080 3.120 56,936 -0.07(-2.19%)
Apr 25, 2022 3.240 3.340 3.160 3.190 135,066 -0.18(-5.34%)
Apr 22, 2022 3.530 3.530 3.310 3.370 13,725 -0.19(-5.34%)
Apr 21, 2022 3.590 3.590 3.560 3.560 24,373 -0.04(-1.06%)
Apr 20, 2022 3.560 3.600 3.560 3.598 56,788 +0.11(+3.09%)
Apr 19, 2022 3.400 3.490 3.400 3.490 16,517 +0.08(+2.20%)
Apr 18, 2022 3.400 3.420 3.400 3.415 47,441 +0.01(+0.29%)
Apr 14, 2022 3.460 3.460 3.390 3.405 35,685 -0.02(-0.44%)
Apr 13, 2022 3.385 3.430 3.350 3.420 47,022 +0.11(+3.32%)
Apr 12, 2022 3.336 3.350 3.280 3.310 16,402 -0.01(-0.30%)
Apr 11, 2022 3.420 3.420 3.250 3.320 15,058 -0.08(-2.35%)
Apr 08, 2022 3.350 3.400 3.350 3.400 28,000 +0.16(+4.94%)
Apr 07, 2022 3.340 3.340 3.215 3.240 13,462 -0.11(-3.28%)
Apr 06, 2022 3.240 3.380 3.240 3.350 7,433 +0.18(+5.68%)
Apr 05, 2022 3.270 3.270 3.135 3.170 29,301 +0.02(+0.48%)
Apr 04, 2022 3.230 3.230 3.100 3.155 34,903 +0.04(+1.45%)
Apr 01, 2022 3.150 3.190 3.110 3.110 38,838 +0.01(+0.48%)
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%)
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.