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 (%)
Jan 30, 2014 1.610 1.610 1.610 0 -0.01(-0.62%)
Jan 29, 2014 1.560 1.620 1.560 1.620 1,110 -0.05(-2.99%)
Jan 27, 2014 1.670 1.670 1.670 1.670 0 +0.05(+3.09%)
Jan 17, 2014 1.620 1.620 1.620 0 -0.08(-4.71%)
Jan 10, 2014 1.700 1.700 1.700 0 +0.01(+0.59%)
Jan 09, 2014 1.690 1.690 1.690 1.690 210 +0.01(+0.60%)
Jan 08, 2014 1.620 1.680 1.620 1.680 5,000 +0.06(+3.70%)
Jan 07, 2014 1.620 1.620 1.620 1.620 7,297 -0.08(-4.71%)
Jan 03, 2014 1.700 1.700 1.700 0 -0.06(-3.41%)
Jan 02, 2014 1.710 1.760 1.710 1.760 950 -0.04(-2.22%)
Dec 23, 2013 1.800 1.800 1.800 0 +0.25(+16.13%)
Dec 18, 2013 1.550 1.550 1.550 1.550 0 -0.10(-6.06%)
Dec 16, 2013 1.650 1.650 1.650 0 +0.10(+6.45%)
Dec 13, 2013 1.620 1.620 1.550 1.550 0 -0.15(-8.82%)
Dec 12, 2013 1.700 1.700 1.700 1.700 790 +0.02(+1.19%)
Dec 11, 2013 1.680 1.680 1.680 1.680 110 -0.05(-2.89%)
Dec 09, 2013 1.730 1.730 1.730 0 +0.06(+3.59%)
Dec 06, 2013 1.670 1.670 1.670 1.670 500 +0.14(+9.15%)
Dec 04, 2013 1.530 1.530 1.530 1,000 -0.07(-4.38%)
Dec 03, 2013 1.600 1.600 1.600 1.600 2,400 +0.15(+10.34%)
Dec 02, 2013 1.450 1.450 1.450 1.450 360 +0.03(+2.11%)
Nov 27, 2013 1.420 1.420 1.420 0 -0.01(-0.70%)
Nov 25, 2013 1.430 1.430 1.430 0 +0.06(+4.38%)
Nov 22, 2013 1.340 1.450 1.340 1.370 4,810 +0.07(+5.38%)
Nov 21, 2013 1.300 1.300 1.300 1.300 10,695 -0.13(-9.09%)
Nov 20, 2013 1.430 1.430 1.430 1.430 10,000 -0.01(-0.69%)
Nov 19, 2013 1.440 1.440 1.440 1.440 380 +0.04(+2.86%)
Nov 15, 2013 1.400 1.400 1.400 0 -0.01(-0.71%)
Nov 14, 2013 1.420 1.430 1.410 1.410 5,750 -0.09(-6.00%)
Nov 12, 2013 1.470 1.500 1.470 1.500 3,624 +0.06(+4.17%)
Nov 08, 2013 1.440 1.440 1.440 0 +0.01(+0.70%)
Nov 07, 2013 1.430 1.430 1.430 1.430 200 -0.03(-2.05%)
Nov 06, 2013 1.460 1.460 1.460 1.460 359 -0.04(-2.67%)
Nov 04, 2013 1.500 1.500 1.500 0 -0.05(-3.23%)
Oct 30, 2013 1.550 1.550 1.550 0 -0.15(-8.82%)
Oct 24, 2013 1.700 1.700 1.700 0 +0.01(+0.59%)
Oct 21, 2013 1.690 1.690 1.690 0 +0.03(+1.81%)
Oct 18, 2013 1.720 1.740 1.660 1.660 3,880 -0.03(-1.78%)
Oct 17, 2013 1.690 1.690 1.690 1.690 5,160 +0.03(+1.81%)
Oct 14, 2013 1.660 1.660 1.660 0 -0.08(-4.60%)
Oct 09, 2013 1.740 1.740 1.740 0 -0.01(-0.57%)
Oct 08, 2013 1.750 1.750 1.750 1.750 4,880 -0.04(-2.23%)
Oct 07, 2013 1.800 1.800 1.790 1.790 2,570 -0.03(-1.65%)
Oct 04, 2013 1.830 1.830 1.820 1.820 1,190 -0.09(-4.71%)
Sep 25, 2013 1.910 1.910 1.910 0 +0.00(+0.00%)
Sep 24, 2013 1.910 1.910 1.910 1.910 1,900 +0.00(+0.00%)
Sep 20, 2013 1.910 1.910 1.910 0 -0.02(-1.04%)
Sep 18, 2013 1.930 1.930 1.930 0 -0.08(-3.98%)
Sep 11, 2013 2.010 2.010 2.010 0 +0.06(+3.08%)
Sep 09, 2013 1.950 1.950 1.950 0 +0.03(+1.56%)
Sep 06, 2013 1.920 1.920 1.920 1.920 500 +0.21(+12.28%)
Aug 30, 2013 1.710 1.710 1.710 0 +0.01(+0.59%)
Aug 29, 2013 1.690 1.700 1.690 1.700 600 -0.18(-9.57%)
Aug 19, 2013 1.880 1.880 1.880 0 -0.02(-1.05%)
Aug 15, 2013 1.900 1.900 1.900 12,550 +0.00(+0.00%)
Aug 14, 2013 1.840 1.950 1.840 1.900 1,900 +0.05(+2.70%)
Aug 12, 2013 1.850 1.850 1.850 0 +0.07(+3.93%)
Aug 09, 2013 1.780 1.780 1.780 1.780 9,450 +0.00(+0.00%)
Aug 07, 2013 1.780 1.780 1.780 0 -0.02(-1.11%)
Jul 31, 2013 1.800 1.800 1.800 0 +0.03(+1.69%)
Jul 30, 2013 1.770 1.770 1.770 1.770 500 -0.15(-7.81%)
Jul 19, 2013 1.920 1.920 1.920 1.920 0 +0.01(+0.52%)
Jul 15, 2013 1.910 1.910 1.910 1.910 0 -0.15(-7.28%)
Jul 11, 2013 2.060 2.060 2.060 0 +0.01(+0.49%)
Jul 10, 2013 2.050 2.050 2.050 2.050 2,340 +0.07(+3.54%)
Jul 09, 2013 1.980 1.980 1.980 1.980 100 -0.08(-3.91%)
Jul 01, 2013 2.061 2.061 2.061 2.061 0 -0.09(-4.16%)
Jun 28, 2013 2.140 2.200 2.130 2.150 299,390 +0.14(+6.97%)
Jun 25, 2013 2.010 2.010 2.010 2.010 0 -0.04(-1.95%)
Jun 21, 2013 2.050 2.050 2.050 2.050 0 -0.05(-2.38%)
Jun 11, 2013 2.100 2.100 2.100 2.100 0 -0.02(-0.94%)
Jun 04, 2013 2.120 2.120 2.120 0 +0.01(+0.47%)
May 30, 2013 2.110 2.110 2.110 2.110 0 +0.03(+1.44%)
May 28, 2013 2.080 2.080 2.080 0 -0.12(-5.45%)
May 24, 2013 2.200 2.200 2.200 2.200 200 +0.10(+4.76%)
May 23, 2013 2.160 2.160 2.100 2.100 600 -0.11(-4.98%)
May 22, 2013 2.250 2.250 2.210 2.210 270 +0.04(+1.84%)
May 13, 2013 2.170 2.170 2.170 0 -0.07(-3.13%)
May 10, 2013 2.240 2.240 2.240 2.240 100 +0.21(+10.34%)
May 08, 2013 2.030 2.030 2.030 0 +0.12(+6.28%)
May 02, 2013 1.910 1.910 1.910 0 -0.01(-0.52%)
May 01, 2013 1.920 1.920 1.920 1.920 1,000 -0.11(-5.42%)
Apr 25, 2013 2.030 2.030 2.030 0 +0.10(+5.18%)
Apr 24, 2013 1.930 1.930 1.930 1.930 1,400 -0.07(-3.50%)
Apr 23, 2013 2.000 2.000 2.000 2.000 950 -16.98(-89.46%)
Apr 22, 2013 18.98 18.98 18.98 18.98 100 +16.96(+839.60%)
Apr 19, 2013 2.020 2.020 2.020 2.020 1,000 +0.00(+0.00%)
Apr 18, 2013 1.950 2.020 1.950 2.020 2,750 -0.06(-2.88%)
Apr 17, 2013 2.080 2.080 2.080 2.080 1,000 -0.19(-8.37%)
Apr 12, 2013 2.270 2.270 2.270 0 -0.04(-1.73%)
Apr 10, 2013 2.310 2.310 2.310 0 +0.08(+3.59%)
Apr 09, 2013 2.160 2.230 2.160 2.230 3,485 +0.17(+8.25%)
Apr 08, 2013 2.120 2.120 2.060 2.060 1,700 +0.00(+0.00%)
Apr 04, 2013 2.060 2.060 2.060 0 -0.16(-7.21%)
Mar 27, 2013 2.220 2.220 2.220 0 -0.02(-0.89%)
Mar 26, 2013 2.240 2.240 2.230 2.240 4,472 -0.01(-0.44%)
Mar 22, 2013 2.250 2.250 2.250 0 -0.13(-5.46%)
Mar 21, 2013 2.380 2.380 2.380 2.380 1,000 +0.00(+0.00%)
Mar 20, 2013 2.380 2.380 2.380 2.380 400 -0.05(-2.06%)
Mar 19, 2013 2.440 2.460 2.430 2.430 9,400 +0.01(+0.41%)
Mar 18, 2013 2.450 2.450 2.420 2.420 1,325 -0.05(-2.02%)
Mar 15, 2013 2.470 2.470 2.470 2.470 500 +0.05(+2.07%)
Mar 14, 2013 2.430 2.430 2.420 2.420 2,900 +0.00(+0.00%)
Mar 13, 2013 2.420 2.420 2.420 2.420 1,000 -0.08(-3.20%)
Mar 12, 2013 2.480 2.500 2.480 2.500 2,000 -0.12(-4.58%)
Mar 11, 2013 2.620 2.620 2.620 2.620 1,180 -0.04(-1.50%)
Mar 08, 2013 2.680 2.680 2.660 2.660 1,175 -0.02(-0.75%)
Mar 07, 2013 2.680 2.690 2.680 2.680 1,875 +0.02(+0.75%)
Mar 06, 2013 2.660 2.660 2.660 2.660 1,000 +0.08(+3.10%)
Mar 05, 2013 2.570 2.580 2.570 2.580 1,300 -0.07(-2.64%)
Mar 04, 2013 2.720 2.800 2.650 2.650 6,819 -0.13(-4.68%)
Mar 01, 2013 2.770 2.850 2.600 2.780 5,235 -0.04(-1.42%)
Feb 28, 2013 2.900 2.910 2.820 2.820 3,000 -0.10(-3.42%)
Feb 27, 2013 2.920 2.920 2.920 2.920 7,420 -0.08(-2.67%)
Feb 26, 2013 3.020 3.020 3.000 3.000 7,735 -0.08(-2.60%)
Feb 22, 2013 3.080 3.080 3.080 3.080 1,500 -0.28(-8.33%)
Feb 19, 2013 3.360 3.360 3.360 3.360 0 +0.28(+9.09%)
Feb 11, 2013 3.080 3.080 3.080 0 +0.04(+1.32%)
Feb 07, 2013 3.040 3.040 3.040 0 -0.29(-8.71%)
Feb 06, 2013 3.320 3.330 3.310 3.330 3,250 -0.06(-1.77%)
Feb 04, 2013 3.390 3.390 3.390 3.390 500 +0.03(+0.89%)
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.