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 (%)
Sep 29, 2023 4.660 4.780 4.600 4.680 161,236 -0.11(-2.30%)
Sep 28, 2023 4.700 4.800 4.610 4.790 105,070 +0.31(+6.92%)
Sep 27, 2023 4.450 4.500 4.400 4.480 233,909 -0.02(-0.55%)
Sep 26, 2023 4.480 4.560 4.400 4.505 15,319 -0.05(-1.21%)
Sep 25, 2023 4.480 4.560 4.560 4.560 17,915 +0.16(+3.64%)
Sep 22, 2023 4.200 4.450 4.200 4.400 39,186 +0.10(+2.33%)
Sep 21, 2023 4.350 4.450 4.300 4.300 37,851 -0.05(-1.15%)
Sep 20, 2023 4.460 4.520 4.350 4.350 26,358 +0.00(+0.00%)
Sep 19, 2023 4.415 4.450 4.350 4.350 22,481 -0.03(-0.68%)
Sep 18, 2023 4.450 4.450 4.280 4.380 62,104 -0.02(-0.45%)
Sep 15, 2023 4.205 4.400 4.205 4.400 20,854 +0.25(+6.02%)
Sep 14, 2023 4.200 4.230 4.140 4.150 74,534 +0.13(+3.23%)
Sep 13, 2023 4.030 4.110 3.950 4.020 240,874 +0.01(+0.20%)
Sep 12, 2023 4.050 4.140 3.990 4.012 75,357 +0.05(+1.31%)
Sep 11, 2023 4.000 4.100 3.910 3.960 62,312 -0.04(-1.00%)
Sep 08, 2023 4.080 4.080 3.883 4.000 22,180 +0.00(+0.00%)
Sep 07, 2023 4.130 4.130 3.970 4.000 48,606 -0.13(-3.15%)
Sep 06, 2023 4.060 4.200 4.050 4.130 15,654 +0.06(+1.47%)
Sep 05, 2023 4.100 4.220 4.050 4.070 12,202 -0.16(-3.85%)
Sep 01, 2023 4.180 4.320 4.110 4.233 25,383 +0.17(+4.26%)
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%)
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.