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 (%)
Dec 30, 2022 6.450 6.495 6.400 6.400 15,698 -0.01(-0.16%)
Dec 29, 2022 6.466 6.470 6.400 6.410 62,880 -0.11(-1.69%)
Dec 28, 2022 6.850 6.850 6.400 6.520 96,149 -0.66(-9.13%)
Dec 27, 2022 7.110 7.230 7.050 7.175 54,091 +0.14(+2.06%)
Dec 23, 2022 7.250 7.250 7.030 7.030 8,579 +0.03(+0.36%)
Dec 22, 2022 7.250 7.250 7.000 7.005 23,107 -0.21(-2.94%)
Dec 21, 2022 7.110 7.232 7.100 7.218 16,054 +0.19(+2.67%)
Dec 20, 2022 6.970 7.030 6.900 7.030 14,915 -0.02(-0.35%)
Dec 19, 2022 7.000 7.110 7.000 7.055 23,315 +0.10(+1.51%)
Dec 16, 2022 6.960 6.980 6.880 6.950 11,371 +0.19(+2.81%)
Dec 15, 2022 6.920 6.920 6.760 6.760 6,053 +0.05(+0.75%)
Dec 14, 2022 6.695 6.730 6.695 6.710 40,400 +0.12(+1.82%)
Dec 13, 2022 6.500 6.620 6.400 6.590 39,810 +0.19(+2.95%)
Dec 12, 2022 6.310 6.520 6.310 6.401 14,629 -0.10(-1.52%)
Dec 09, 2022 6.540 6.550 6.410 6.500 25,045 +0.11(+1.72%)
Dec 08, 2022 6.300 6.460 6.300 6.390 21,800 -0.09(-1.39%)
Dec 07, 2022 6.590 6.600 6.460 6.480 20,593 -0.03(-0.46%)
Dec 06, 2022 6.800 6.800 6.510 6.510 17,571 +0.03(+0.46%)
Dec 05, 2022 6.550 6.615 6.360 6.480 62,868 -0.17(-2.56%)
Dec 02, 2022 6.780 6.800 6.410 6.650 17,225 -0.03(-0.45%)
Dec 01, 2022 6.720 6.790 6.660 6.680 35,580 -0.07(-1.04%)
Nov 30, 2022 6.920 6.970 6.600 6.750 68,038 +0.27(+4.13%)
Nov 29, 2022 6.430 6.482 6.330 6.482 31,770 +0.15(+2.40%)
Nov 28, 2022 6.420 6.475 6.300 6.330 53,516 +0.09(+1.52%)
Nov 25, 2022 6.070 6.250 6.010 6.235 8,469 -0.14(-2.27%)
Nov 23, 2022 6.435 6.440 6.325 6.380 72,829 +0.18(+2.90%)
Nov 22, 2022 6.150 6.250 6.080 6.200 40,054 +0.50(+8.77%)
Nov 21, 2022 5.760 5.760 5.610 5.700 64,644 +0.12(+2.15%)
Nov 18, 2022 5.500 5.580 5.495 5.580 32,994 +0.04(+0.72%)
Nov 17, 2022 5.480 5.600 5.465 5.540 53,123 -0.26(-4.48%)
Nov 16, 2022 5.825 5.900 5.760 5.800 94,181 +0.17(+3.02%)
Nov 15, 2022 5.570 5.630 5.470 5.630 46,188 +0.08(+1.44%)
Nov 14, 2022 5.379 5.570 5.365 5.550 31,092 +0.27(+5.11%)
Nov 11, 2022 5.400 5.400 5.190 5.280 190,726 -0.40(-7.04%)
Nov 10, 2022 5.550 5.680 5.430 5.680 107,951 +0.27(+4.99%)
Nov 09, 2022 5.700 5.710 5.400 5.410 194,585 -0.73(-11.96%)
Nov 08, 2022 6.130 6.190 6.050 6.145 47,386 -0.47(-7.03%)
Nov 07, 2022 6.505 6.610 6.375 6.610 24,045 +0.06(+0.92%)
Nov 04, 2022 6.210 6.590 6.210 6.550 27,650 +0.53(+8.80%)
Nov 03, 2022 5.737 6.040 5.737 6.020 23,723 -0.18(-2.90%)
Nov 02, 2022 6.040 6.230 5.890 6.200 20,486 +0.32(+5.44%)
Nov 01, 2022 5.980 5.980 5.800 5.880 15,962 +0.24(+4.26%)
Oct 31, 2022 5.940 5.940 5.570 5.640 44,886 -0.50(-8.22%)
Oct 28, 2022 6.250 6.250 6.030 6.145 30,117 -0.25(-3.83%)
Oct 27, 2022 6.400 6.420 6.310 6.390 9,668 +0.09(+1.43%)
Oct 26, 2022 6.305 6.370 6.200 6.300 57,990 -0.44(-6.53%)
Oct 25, 2022 6.750 6.750 6.500 6.740 26,658 -0.13(-1.89%)
Oct 24, 2022 6.730 6.870 6.730 6.870 52,014 +0.18(+2.69%)
Oct 21, 2022 6.649 6.830 6.550 6.690 30,198 +0.47(+7.56%)
Oct 20, 2022 6.350 6.460 6.220 6.220 73,977 -0.23(-3.57%)
Oct 19, 2022 6.550 6.700 6.430 6.450 96,549 -0.02(-0.31%)
Oct 18, 2022 6.800 6.800 6.470 6.470 27,214 -0.39(-5.69%)
Oct 17, 2022 6.590 7.000 6.590 6.860 7,515 +0.26(+3.94%)
Oct 14, 2022 6.810 6.810 6.590 6.600 51,437 -0.15(-2.22%)
Oct 13, 2022 6.505 6.770 6.460 6.750 108,373 +0.00(+0.00%)
Oct 12, 2022 6.460 6.765 6.460 6.750 73,975 +0.18(+2.74%)
Oct 11, 2022 6.510 6.630 6.440 6.570 51,350 +0.11(+1.70%)
Oct 10, 2022 6.840 6.840 6.400 6.460 58,362 -0.54(-7.71%)
Oct 07, 2022 6.900 7.000 6.850 7.000 113,565 +0.40(+6.06%)
Oct 06, 2022 6.750 6.870 6.600 6.600 91,431 +0.24(+3.77%)
Oct 05, 2022 6.350 6.380 6.330 6.360 4,735 +0.03(+0.47%)
Oct 04, 2022 6.300 6.480 6.300 6.330 27,978 +0.32(+5.32%)
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.