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 (%)
Apr 30, 2021 1.010 1.010 0.9800 1.000 2,400 +0.01(+0.50%)
Apr 26, 2021 0.9950 0.9950 0.9950 0 -0.06(-5.24%)
Apr 23, 2021 1.050 1.050 1.050 1.050 900 -0.04(-3.67%)
Apr 21, 2021 1.090 1.090 1.090 0 -0.02(-1.80%)
Apr 20, 2021 1.190 1.190 1.110 1.110 910 -0.07(-5.93%)
Apr 16, 2021 1.180 1.180 1.180 0 -0.07(-5.60%)
Apr 15, 2021 1.250 1.250 1.250 1.250 30,020 -0.21(-14.18%)
Apr 14, 2021 1.460 1.460 1.456 1.456 800 +0.11(+7.89%)
Apr 12, 2021 1.350 1.350 1.350 0 +0.00(+0.00%)
Apr 08, 2021 1.350 1.350 1.350 0 +0.00(+0.00%)
Apr 05, 2021 1.350 1.350 1.350 0 +0.02(+1.50%)
Apr 01, 2021 1.340 1.340 1.280 1.330 500 +0.00(+0.00%)
Mar 30, 2021 1.330 1.330 1.330 0 +0.02(+1.53%)
Mar 29, 2021 1.385 1.385 1.310 1.310 754 -0.09(-6.43%)
Mar 23, 2021 1.400 1.400 1.400 0 +0.01(+0.72%)
Mar 22, 2021 1.390 1.390 1.390 1.390 500 +0.10(+7.75%)
Mar 17, 2021 1.290 1.290 1.290 0 +0.00(+0.00%)
Mar 16, 2021 1.290 1.290 1.290 1.290 1,850 +0.01(+0.78%)
Mar 15, 2021 1.280 1.280 1.270 1.280 28,951 -0.04(-3.40%)
Mar 11, 2021 1.325 1.325 1.325 0 +0.00(+0.38%)
Mar 10, 2021 1.320 1.320 1.320 1.320 20,400 +0.00(+0.00%)
Mar 09, 2021 1.320 1.320 1.320 1.320 1,500 +0.10(+8.37%)
Mar 02, 2021 1.218 1.218 1.218 0 -0.01(-0.90%)
Mar 01, 2021 1.260 1.260 1.200 1.229 3,800 -0.02(-1.68%)
Feb 26, 2021 1.250 1.250 1.250 1.250 14,000 +0.00(+0.00%)
Feb 25, 2021 1.250 1.250 1.250 1.250 195 -0.06(-4.94%)
Feb 24, 2021 1.310 1.320 1.310 1.315 4,785 +0.03(+2.53%)
Feb 23, 2021 1.300 1.300 1.250 1.282 16,645 +0.04(+3.43%)
Feb 22, 2021 1.260 1.263 1.240 1.240 11,628 +0.02(+1.64%)
Feb 19, 2021 1.230 1.250 1.220 1.220 12,300 +0.00(+0.00%)
Feb 18, 2021 1.260 1.260 1.220 1.220 4,565 -0.02(-1.61%)
Feb 17, 2021 1.270 1.270 1.170 1.240 98,053 +0.00(+0.00%)
Feb 11, 2021 1.240 1.240 1.240 0 +0.04(+3.33%)
Feb 09, 2021 1.200 1.200 1.200 0 +0.06(+4.85%)
Feb 08, 2021 1.160 1.189 1.145 1.145 9,568 -0.02(-1.34%)
Feb 05, 2021 1.159 1.160 1.159 1.160 400 +0.01(+0.87%)
Feb 03, 2021 1.150 1.150 1.150 0 -0.07(-5.74%)
Feb 02, 2021 1.220 1.220 1.220 1.220 845 +0.01(+0.83%)
Feb 01, 2021 1.210 1.210 1.210 1.210 658 -0.03(-2.42%)
Jan 28, 2021 1.240 1.240 1.240 0 +0.05(+4.64%)
Jan 27, 2021 1.210 1.210 1.185 1.185 850 -0.09(-7.35%)
Jan 26, 2021 1.279 1.279 1.279 1.279 500 +0.05(+3.98%)
Jan 25, 2021 1.230 1.230 1.230 40 +0.00(+0.00%)
Jan 22, 2021 1.190 1.230 1.190 1.230 2,700 -0.06(-4.65%)
Jan 21, 2021 1.290 1.290 1.290 1.290 1,785 -0.04(-3.01%)
Jan 20, 2021 1.300 1.370 1.300 1.330 3,900 -0.06(-4.32%)
Jan 19, 2021 1.430 1.430 1.370 1.390 5,554 +0.02(+1.46%)
Jan 15, 2021 1.370 1.370 1.370 1.370 1,300 -0.06(-4.20%)
Jan 14, 2021 1.430 1.430 1.430 1.430 746 +0.09(+6.72%)
Jan 13, 2021 1.340 1.340 1.340 1.340 931 +0.09(+6.77%)
Jan 12, 2021 1.255 1.255 1.255 1.255 385 +0.00(+0.40%)
Jan 07, 2021 1.250 1.250 1.250 0 -0.05(-3.85%)
Jan 06, 2021 1.295 1.300 1.295 1.300 1,200 +0.02(+1.56%)
Jan 05, 2021 1.280 1.280 1.280 1.280 250 +0.02(+1.19%)
Dec 30, 2020 1.265 1.265 1.265 0 -0.03(-1.94%)
Dec 29, 2020 1.298 1.310 1.270 1.290 6,185 +0.00(+0.00%)
Dec 28, 2020 1.290 1.290 1.290 1.290 800 +0.03(+2.38%)
Dec 24, 2020 1.265 1.330 1.260 1.260 2,900 -0.02(-1.56%)
Dec 23, 2020 1.245 1.280 1.210 1.280 4,630 +0.00(+0.00%)
Dec 22, 2020 1.250 1.280 1.250 1.280 3,330 +0.01(+0.79%)
Dec 18, 2020 1.270 1.270 1.270 0 +0.02(+1.60%)
Dec 17, 2020 1.250 1.250 1.250 1.250 3,230 -0.02(-1.57%)
Dec 16, 2020 1.270 1.270 1.270 1.270 2,000 +0.32(+33.68%)
Dec 02, 2020 0.9500 0.9500 0.9500 0 -0.18(-15.67%)
Nov 27, 2020 1.127 1.127 1.127 0 +0.23(+25.17%)
Nov 25, 2020 0.9000 0.9000 0.9000 1 +0.00(+0.00%)
Nov 16, 2020 0.9000 0.9000 0.9000 0 +0.06(+7.14%)
Nov 11, 2020 0.8400 0.8400 0.8400 0 +0.07(+9.45%)
Nov 05, 2020 0.7675 0.7675 0.7675 0 +0.11(+16.29%)
Oct 14, 2020 0.6600 0.6600 0.6600 0 -0.09(-12.58%)
Oct 09, 2020 0.7550 0.7550 0.7550 0 +0.01(+0.67%)
Oct 05, 2020 0.7500 0.7500 0.7500 0 +0.07(+11.11%)
Sep 14, 2020 0.6750 0.6750 0.6750 0 +0.01(+1.50%)
Sep 02, 2020 0.6650 0.6650 0.6650 0 -0.03(-4.32%)
Sep 01, 2020 0.6950 0.6950 0.6950 0.6950 1,000 +0.01(+1.46%)
Aug 31, 2020 0.6850 0.6850 0.6850 0.6850 1,520 +0.00(+0.00%)
Aug 28, 2020 0.6708 0.6900 0.6708 0.6850 1,600 -0.00(-0.72%)
Aug 27, 2020 0.6900 0.6900 0.6840 0.6900 9,000 -0.25(-26.87%)
Aug 18, 2020 0.9435 0.9435 0.9435 0 -0.01(-0.68%)
Aug 13, 2020 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Aug 10, 2020 0.9500 0.9500 0.9500 0 -0.02(-2.06%)
Aug 03, 2020 0.9700 0.9700 0.9700 0 -0.08(-7.62%)
Jul 29, 2020 1.050 1.050 1.050 0 +0.00(+0.00%)
Jul 27, 2020 1.050 1.050 1.050 0 +0.00(+0.00%)
Jul 20, 2020 1.050 1.050 1.050 0 -0.03(-2.78%)
Jul 15, 2020 1.080 1.080 1.080 0 +0.02(+1.89%)
Jul 06, 2020 1.060 1.060 1.060 0 +0.02(+1.92%)
Jul 01, 2020 1.040 1.040 1.040 0 -0.18(-14.75%)
Jun 22, 2020 1.220 1.220 1.220 0 +0.00(+0.00%)
Jun 10, 2020 1.220 1.220 1.220 0 +0.00(+0.00%)
May 28, 2020 1.220 1.220 1.220 0 +0.07(+6.09%)
May 19, 2020 1.150 1.150 1.150 0 +0.00(+0.00%)
May 15, 2020 1.150 1.150 1.150 0 +0.05(+4.15%)
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.