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 (%)
Aug 31, 2023 4.000 4.150 4.000 4.060 60,185 -0.34(-7.73%)
Aug 30, 2023 4.455 4.455 4.370 4.400 12,491 +0.05(+1.15%)
Aug 29, 2023 4.350 4.400 4.300 4.350 19,018 +0.00(+0.00%)
Aug 28, 2023 4.300 4.360 4.280 4.350 48,538 +0.11(+2.59%)
Aug 25, 2023 4.370 4.370 4.200 4.240 632,085 -0.16(-3.64%)
Aug 24, 2023 4.530 4.530 4.400 4.400 35,112 -0.28(-5.98%)
Aug 23, 2023 4.580 4.680 4.580 4.680 4,100 -0.10(-2.09%)
Aug 22, 2023 4.680 4.780 4.680 4.780 7,600 +0.10(+2.14%)
Aug 21, 2023 4.590 4.696 4.580 4.680 8,840 +0.13(+2.86%)
Aug 18, 2023 4.601 4.800 4.550 4.550 2,690 -0.32(-6.57%)
Aug 17, 2023 4.800 4.870 4.800 4.870 15,770 +0.17(+3.62%)
Aug 16, 2023 4.803 4.803 4.700 4.700 3,628 +0.00(+0.00%)
Aug 15, 2023 4.825 4.825 4.680 4.700 9,176 +0.00(+0.00%)
Aug 14, 2023 4.700 4.700 4.680 4.700 4,690 -0.01(-0.32%)
Aug 11, 2023 4.830 4.830 4.700 4.715 1,515 -0.13(-2.78%)
Aug 10, 2023 4.900 4.900 4.850 4.850 708 +0.11(+2.32%)
Aug 09, 2023 4.700 4.740 4.665 4.740 65,838 +0.14(+3.04%)
Aug 08, 2023 4.600 4.700 4.500 4.600 3,200 -0.10(-2.13%)
Aug 07, 2023 4.600 4.700 4.560 4.700 1,172 +0.14(+3.07%)
Aug 04, 2023 4.640 4.720 4.560 4.560 8,766 +0.00(+0.00%)
Aug 03, 2023 4.440 4.560 4.440 4.560 1,700 +0.06(+1.33%)
Aug 02, 2023 4.515 4.555 4.500 4.500 19,522 -0.15(-3.23%)
Aug 01, 2023 4.590 4.733 4.590 4.650 2,733 +0.03(+0.65%)
Jul 31, 2023 4.450 4.750 4.450 4.620 39,058 -0.05(-1.07%)
Jul 28, 2023 4.750 4.750 4.670 4.670 5,115 -0.08(-1.68%)
Jul 27, 2023 4.870 5.030 4.720 4.750 18,719 -0.40(-7.77%)
Jul 26, 2023 4.830 5.310 4.830 5.150 15,500 +0.11(+2.18%)
Jul 25, 2023 4.950 5.040 4.875 5.040 25,393 +0.21(+4.35%)
Jul 24, 2023 4.950 4.950 4.760 4.830 25,215 +0.11(+2.22%)
Jul 21, 2023 4.760 4.760 4.650 4.725 8,390 +0.22(+5.00%)
Jul 20, 2023 4.610 4.610 4.500 4.500 342 -0.11(-2.39%)
Jul 19, 2023 4.760 4.760 4.610 4.610 4,700 -0.11(-2.36%)
Jul 18, 2023 4.690 4.760 4.689 4.721 11,631 +0.07(+1.54%)
Jul 17, 2023 4.660 4.700 4.600 4.650 11,250 +0.15(+3.33%)
Jul 14, 2023 4.580 4.580 4.500 4.500 14,079 -0.04(-0.80%)
Jul 13, 2023 4.550 4.550 4.525 4.536 7,181 +0.02(+0.40%)
Jul 12, 2023 4.480 4.530 4.480 4.518 16,482 +0.08(+1.76%)
Jul 11, 2023 4.260 4.440 4.260 4.440 2,683 +0.09(+2.07%)
Jul 10, 2023 4.370 4.370 4.350 4.350 3,310 -0.03(-0.57%)
Jul 07, 2023 4.475 4.475 4.375 4.375 805 -0.14(-3.21%)
Jul 05, 2023 4.520 87 +0.12(+2.73%)
Jul 03, 2023 4.400 4.525 4.360 4.400 4,269 +0.00(+0.00%)
Jun 30, 2023 4.367 4.505 4.367 4.400 2,250 +0.03(+0.69%)
Jun 29, 2023 4.390 4.630 4.350 4.370 5,326 -0.18(-3.96%)
Jun 28, 2023 4.479 4.550 4.450 4.550 2,508 +0.00(+0.00%)
Jun 27, 2023 4.500 4.550 4.500 4.550 608 +0.13(+2.94%)
Jun 26, 2023 4.500 4.500 4.395 4.420 17,570 -0.08(-1.78%)
Jun 23, 2023 4.290 4.500 4.290 4.500 3,342 -0.18(-3.85%)
Jun 22, 2023 4.600 4.680 4.470 4.680 3,455 +0.08(+1.74%)
Jun 21, 2023 4.600 4.600 4.600 4.600 7,502 -0.03(-0.65%)
Jun 20, 2023 4.540 4.630 4.540 4.630 16,143 -0.10(-2.11%)
Jun 16, 2023 4.650 4.820 4.610 4.730 26,710 +0.22(+4.88%)
Jun 15, 2023 4.340 4.510 4.300 4.510 18,068 +0.21(+4.88%)
Jun 14, 2023 4.300 4.340 4.300 4.300 2,831 -0.02(-0.46%)
Jun 13, 2023 4.300 4.320 4.250 4.320 49,441 +0.03(+0.70%)
Jun 12, 2023 4.390 4.390 4.290 4.290 9,215 -0.01(-0.23%)
Jun 09, 2023 4.300 4.300 4.300 4.300 341 +0.02(+0.47%)
Jun 08, 2023 4.280 4.350 4.280 4.280 11,225 +0.08(+1.90%)
Jun 07, 2023 3.980 4.230 3.980 4.200 11,018 -0.02(-0.47%)
Jun 06, 2023 4.180 4.230 4.105 4.220 9,043 +0.26(+6.57%)
Jun 05, 2023 3.995 4.050 3.940 3.960 34,395 +0.02(+0.55%)
Jun 02, 2023 3.909 3.990 3.900 3.938 9,063 +0.18(+4.75%)
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.