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

Whitehaven Coal Ltd (OP: WHITF )

5.290 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 7, 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 (%)
Oct 31, 2023 4.750 4.920 4.700 4.700 105,133 -0.07(-1.47%)
Oct 30, 2023 4.850 4.870 4.760 4.770 162,085 -0.22(-4.41%)
Oct 27, 2023 4.990 5.000 4.910 4.990 3,536 +0.10(+2.04%)
Oct 26, 2023 4.925 5.060 4.885 4.890 17,393 -0.05(-1.01%)
Oct 25, 2023 4.880 5.070 4.875 4.940 405,216 +0.11(+2.28%)
Oct 24, 2023 4.860 4.880 4.800 4.830 12,843 -0.05(-1.02%)
Oct 23, 2023 4.880 4.880 4.770 4.880 23,035 +0.02(+0.41%)
Oct 20, 2023 4.870 4.950 4.770 4.860 57,310 +0.09(+1.89%)
Oct 19, 2023 4.825 4.850 4.730 4.770 66,967 -0.11(-2.25%)
Oct 18, 2023 4.630 4.940 4.580 4.880 363,023 +0.55(+12.70%)
Oct 17, 2023 4.284 4.350 4.284 4.330 46,467 +0.03(+0.70%)
Oct 16, 2023 4.400 4.315 4.250 4.300 69,511 +0.06(+1.42%)
Oct 13, 2023 4.250 4.260 4.160 4.240 69,224 -0.01(-0.24%)
Oct 12, 2023 4.290 4.400 4.210 4.250 37,695 -0.09(-2.07%)
Oct 11, 2023 4.395 4.400 4.340 4.340 52,419 -0.01(-0.23%)
Oct 10, 2023 4.443 4.450 4.350 4.350 16,360 +0.03(+0.69%)
Oct 09, 2023 4.285 4.340 4.231 4.320 33,359 +0.11(+2.61%)
Oct 06, 2023 4.250 4.310 4.120 4.210 97,802 -0.06(-1.41%)
Oct 05, 2023 4.340 4.340 4.270 4.270 46,940 -0.07(-1.61%)
Oct 04, 2023 4.340 4.340 4.260 4.340 14,217 +0.01(+0.23%)
Oct 03, 2023 4.530 4.530 4.300 4.330 26,588 -0.17(-3.78%)
Oct 02, 2023 4.600 4.790 4.500 4.500 23,467 -0.18(-3.85%)
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%)
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.