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

Whitehaven Coal Ltd (OP: WHITF )

5.495 +0.195 (+3.68%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 6, 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 (%)
Aug 31, 2021 1.860 1.900 1.850 1.890 17,705 +0.05(+2.72%)
Aug 30, 2021 1.840 1.840 1.840 1.840 720 +0.06(+3.37%)
Aug 27, 2021 1.780 1.790 1.730 1.780 10,512 +0.05(+2.89%)
Aug 26, 2021 1.680 1.730 1.680 1.730 5,187 +0.08(+4.85%)
Aug 25, 2021 1.610 1.660 1.610 1.650 28,107 +0.00(+0.00%)
Aug 24, 2021 1.650 1.650 1.640 1.650 11,900 +0.12(+7.84%)
Aug 20, 2021 1.635 1.635 1.635 1.530 9,560 -0.09(-5.56%)
Aug 19, 2021 1.520 1.630 1.520 1.620 9,194 -0.04(-2.41%)
Aug 18, 2021 1.670 1.690 1.660 1.660 20,578 -0.05(-2.92%)
Aug 17, 2021 1.710 1.710 1.700 1.710 17,748 -0.09(-5.00%)
Aug 16, 2021 1.730 1.800 1.705 1.800 196,088 +0.05(+2.86%)
Aug 12, 2021 1.750 1.750 1.750 0 +0.00(+0.29%)
Aug 11, 2021 1.700 1.745 1.690 1.745 13,700 +0.04(+2.05%)
Aug 10, 2021 1.710 1.710 1.710 1.710 21,329 +0.07(+4.27%)
Aug 09, 2021 1.620 1.640 1.620 1.640 688 +0.05(+3.14%)
Aug 05, 2021 1.590 1.590 1.590 100 -0.09(-5.36%)
Aug 02, 2021 1.680 1.680 1.680 0 +0.05(+3.38%)
Jul 27, 2021 1.625 1.625 1.625 0 -0.06(-3.56%)
Jul 26, 2021 1.660 1.700 1.660 1.685 7,250 +0.01(+0.30%)
Jul 23, 2021 1.600 1.700 1.600 1.680 21,710 +0.12(+7.69%)
Jul 22, 2021 1.560 1.560 1.560 1.560 150 +0.00(+0.00%)
Jul 21, 2021 1.540 1.560 1.530 1.560 12,833 -0.02(-1.20%)
Jul 19, 2021 1.579 1.579 1.579 0 +0.00(+0.25%)
Jul 16, 2021 1.575 1.575 1.575 1.575 140 +0.02(+1.61%)
Jul 15, 2021 1.550 1.580 1.520 1.550 20,085 +0.03(+1.98%)
Jul 14, 2021 1.505 1.520 1.505 1.520 15,015 +0.03(+2.01%)
Jul 13, 2021 1.520 1.520 1.490 1.490 14,390 -0.06(-4.18%)
Jul 09, 2021 1.555 1.555 1.555 0 +0.02(+1.63%)
Jul 07, 2021 1.530 1.530 1.530 0 -0.03(-1.97%)
Jul 06, 2021 1.561 1.561 1.561 1.561 100 +0.08(+5.46%)
Jul 02, 2021 1.480 1.480 1.480 1.480 7,500 +0.00(+0.00%)
Jun 30, 2021 1.480 1.480 1.480 0 +0.02(+1.38%)
Jun 29, 2021 1.460 1.460 1.460 1.460 1,000 -0.05(-3.32%)
Jun 28, 2021 1.519 1.519 1.510 1.510 4,700 -0.02(-1.31%)
Jun 25, 2021 1.530 1.530 1.530 1.530 250 +0.02(+1.32%)
Jun 24, 2021 1.485 1.510 1.485 1.510 61,095 +0.02(+1.35%)
Jun 23, 2021 1.455 1.490 1.455 1.490 15,000 +0.00(+0.33%)
Jun 22, 2021 1.445 1.490 1.445 1.485 84,893 +0.11(+8.39%)
Jun 21, 2021 1.370 1.370 1.370 1.370 1,000 -0.05(-3.51%)
Jun 17, 2021 1.420 1.420 1.420 10,000 -0.16(-10.13%)
Jun 16, 2021 1.565 1.600 1.530 1.580 10,093 -0.07(-4.24%)
Jun 14, 2021 1.650 1.650 1.650 0 +0.00(+0.00%)
Jun 11, 2021 1.650 1.650 1.650 1.650 6,325 +0.17(+11.49%)
Jun 09, 2021 1.480 1.480 1.480 0 +0.05(+3.86%)
Jun 08, 2021 1.460 1.460 1.425 1.425 1,175 +0.05(+4.01%)
Jun 07, 2021 1.370 1.370 1.370 1.370 2,000 +0.04(+3.01%)
Jun 03, 2021 1.330 1.330 1.330 0 +0.00(+0.01%)
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.