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 22, 2014 1.550 1.550 1.550 0 -0.22(-12.43%)
Sep 09, 2014 1.770 1.770 1.770 0 +0.01(+0.57%)
Sep 03, 2014 1.760 1.760 1.760 0 -0.09(-4.86%)
Sep 02, 2014 1.850 1.850 1.850 1.850 105 +0.06(+3.35%)
Aug 28, 2014 1.790 1.790 1.790 0 -0.02(-1.10%)
Aug 27, 2014 1.810 1.810 1.810 1.810 610 +0.05(+2.84%)
Aug 26, 2014 1.760 1.760 1.760 1.760 2,770 -0.04(-2.22%)
Aug 22, 2014 1.800 1.800 1.800 0 -0.02(-1.10%)
Aug 21, 2014 1.810 1.820 1.810 1.820 2,500 +0.17(+10.30%)
Aug 18, 2014 1.650 1.650 1.650 0 +0.03(+1.85%)
Aug 13, 2014 1.620 1.620 1.620 0 +0.02(+1.25%)
Aug 08, 2014 1.600 1.600 1.600 0 +0.00(+0.00%)
Aug 06, 2014 1.600 1.600 1.600 0 +0.04(+2.56%)
Aug 04, 2014 1.560 1.560 1.560 1.560 0 +0.01(+0.48%)
Aug 01, 2014 1.552 1.552 1.552 1.552 500 +0.00(+0.16%)
Jul 21, 2014 1.550 1.550 1.550 1.550 0 +0.02(+1.31%)
Jul 18, 2014 1.500 1.530 1.500 1.530 2,520 +0.05(+3.38%)
Jul 17, 2014 1.470 1.480 1.470 1.480 700 +0.00(+0.00%)
Jul 15, 2014 1.480 1.480 1.480 0 +0.10(+7.25%)
Jul 11, 2014 1.380 1.380 1.380 0 +0.05(+3.76%)
Jul 07, 2014 1.330 1.330 1.330 0 -0.01(-0.75%)
Jul 01, 2014 1.340 1.340 1.340 0 +0.01(+0.75%)
Jun 26, 2014 1.330 1.330 1.330 0 -0.06(-4.32%)
Jun 25, 2014 1.330 1.390 1.330 1.390 320 -0.05(-3.47%)
Jun 20, 2014 1.440 1.440 1.440 0 +0.05(+3.60%)
Jun 19, 2014 1.390 1.390 1.390 1.390 3,300 +0.00(+0.00%)
Jun 18, 2014 1.340 1.390 1.340 1.390 1,730 +0.02(+1.46%)
Jun 11, 2014 1.370 1.370 1.370 0 +0.00(+0.00%)
Jun 09, 2014 1.370 1.370 1.370 1.370 0 +0.00(+0.01%)
Jun 06, 2014 1.355 1.370 1.355 1.370 2,730 -0.02(-1.45%)
Jun 05, 2014 1.390 1.390 1.390 1.390 960 +0.04(+2.96%)
Jun 03, 2014 1.350 1.350 1.350 1.350 0 -0.00(-0.01%)
Jun 02, 2014 1.350 1.350 1.350 1.350 1,200 -0.00(-0.21%)
May 30, 2014 1.351 1.353 1.351 1.353 550 -0.03(-1.96%)
May 28, 2014 1.380 1.380 1.380 0 -0.03(-2.13%)
May 14, 2014 1.410 1.410 1.410 0 +0.04(+2.92%)
May 13, 2014 1.370 1.370 1.370 1.370 100 +0.00(+0.00%)
May 12, 2014 1.370 1.370 1.370 1.370 6,750 +0.07(+5.38%)
May 08, 2014 1.300 1.300 1.300 0 +0.02(+1.56%)
May 06, 2014 1.280 1.280 1.280 1.280 0 +0.02(+1.59%)
May 05, 2014 1.260 1.260 1.260 1.260 4,880 -0.06(-4.55%)
Apr 30, 2014 1.320 1.320 1.320 1.320 20,900 -0.11(-7.69%)
Apr 28, 2014 1.430 1.430 1.430 0 -0.09(-5.92%)
Apr 15, 2014 1.520 1.520 1.520 0 +0.05(+3.40%)
Apr 14, 2014 1.470 1.470 1.470 1.470 725 -0.12(-7.55%)
Apr 09, 2014 1.590 1.590 1.590 1.590 0 +0.07(+4.61%)
Apr 04, 2014 1.520 1.520 1.520 0 +0.03(+2.01%)
Apr 01, 2014 1.490 1.490 1.490 0 +0.02(+1.36%)
Mar 28, 2014 1.470 1.470 1.470 1.470 0 +0.04(+2.80%)
Mar 24, 2014 1.430 1.430 1.430 0 -0.08(-5.30%)
Mar 20, 2014 1.510 1.510 1.510 1.510 0 -0.03(-1.95%)
Mar 18, 2014 1.540 1.540 1.540 1.540 0 +0.04(+2.67%)
Mar 13, 2014 1.500 1.500 1.500 0 +0.01(+0.67%)
Mar 12, 2014 1.490 1.490 1.490 1.490 500 -0.06(-3.87%)
Mar 10, 2014 1.550 1.550 1.550 0 -0.16(-9.36%)
Mar 06, 2014 1.710 1.710 1.710 0 +0.06(+3.64%)
Feb 28, 2014 1.650 1.650 1.650 0 +0.02(+1.23%)
Feb 27, 2014 1.630 1.630 1.630 1.630 3,000 -0.02(-1.21%)
Feb 18, 2014 1.650 1.650 1.650 1.650 0 +0.20(+13.79%)
Feb 14, 2014 1.450 1.450 1.450 0 -0.05(-3.65%)
Feb 11, 2014 1.505 1.505 1.505 0 -0.01(-0.33%)
Feb 10, 2014 1.510 1.510 1.510 1.510 250 -0.04(-2.58%)
Feb 06, 2014 1.550 1.550 1.550 0 -0.06(-3.73%)
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%)
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.