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

Whitehaven Coal Ltd (OP: WHITF )

4.950 +0.020 (+0.41%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 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 (%)
Feb 28, 2022 2.390 2.390 2.340 2.350 25,631 +0.02(+0.86%)
Feb 25, 2022 2.398 2.360 2.330 2.330 42,225 +0.02(+0.87%)
Feb 24, 2022 2.260 2.310 2.260 2.310 66,205 +0.00(+0.00%)
Feb 23, 2022 2.250 2.360 2.250 2.310 31,840 +0.08(+3.36%)
Feb 22, 2022 2.235 2.250 2.220 2.235 15,010 -0.01(-0.66%)
Feb 18, 2022 2.250 0 +0.02(+0.90%)
Feb 17, 2022 2.230 2.230 2.198 2.230 20,295 +0.01(+0.45%)
Feb 16, 2022 2.220 2.220 2.200 2.220 19,000 +0.00(+0.00%)
Feb 15, 2022 2.198 2.220 2.186 2.220 39,070 +0.00(+0.00%)
Feb 14, 2022 2.225 2.230 2.210 2.220 92,334 +0.05(+2.30%)
Feb 11, 2022 2.170 2.170 2.150 2.170 29,510 +0.03(+1.40%)
Feb 10, 2022 2.150 2.170 2.140 2.140 44,717 +0.01(+0.66%)
Feb 09, 2022 2.110 2.150 2.110 2.126 10,409 +0.15(+7.37%)
Feb 07, 2022 1.980 0 +0.01(+0.51%)
Feb 04, 2022 1.960 1.970 1.930 1.970 38,267 -0.06(-2.96%)
Feb 02, 2022 1.980 2.030 1.980 2.030 27,000 +0.05(+2.42%)
Feb 01, 2022 2.000 2.000 1.975 1.982 157,995 +0.08(+4.32%)
Jan 31, 2022 1.898 1.940 1.870 1.900 69,755 +0.06(+3.26%)
Jan 28, 2022 1.850 1.850 1.840 1.840 28,482 -0.00(-0.01%)
Jan 27, 2022 1.830 1.870 1.830 1.840 36,530 -0.11(-5.64%)
Jan 26, 2022 1.950 1.960 1.910 1.950 101,529 +0.08(+4.28%)
Jan 25, 2022 1.875 1.875 1.870 1.870 1,015 -0.01(-0.53%)
Jan 24, 2022 1.880 1.900 1.800 1.880 40,250 -0.16(-7.84%)
Jan 21, 2022 2.050 2.050 2.010 2.040 28,708 -0.11(-5.12%)
Jan 20, 2022 2.150 2.150 2.149 2.150 3,500 +0.05(+2.63%)
Jan 19, 2022 2.145 2.145 2.060 2.095 30,995 +0.06(+2.70%)
Jan 18, 2022 2.040 2.040 2.010 2.040 13,000 +0.00(+0.00%)
Jan 14, 2022 2.040 0 -0.12(-5.56%)
Jan 13, 2022 2.190 2.190 2.160 2.160 2,150 +0.02(+0.93%)
Jan 12, 2022 2.104 2.140 2.104 2.140 7,300 +0.02(+0.95%)
Jan 11, 2022 2.085 2.120 2.085 2.120 62,130 +0.04(+1.92%)
Jan 10, 2022 2.010 2.120 2.010 2.080 20,349 +0.12(+6.12%)
Jan 07, 2022 1.916 1.970 1.910 1.960 8,311 +0.00(+0.01%)
Jan 06, 2022 1.945 1.960 1.944 1.960 20,500 -0.08(-3.93%)
Jan 05, 2022 2.000 2.040 2.000 2.040 150,195 +0.01(+0.50%)
Jan 04, 2022 2.012 2.030 2.000 2.030 16,983 +0.11(+6.00%)
Jan 03, 2022 1.954 1.954 1.880 1.915 39,691 +0.01(+0.26%)
Dec 31, 2021 1.880 1.910 1.870 1.910 18,756 -0.01(-0.52%)
Dec 30, 2021 1.920 1.920 1.920 1.920 3,374 -0.01(-0.62%)
Dec 29, 2021 1.990 1.990 1.920 1.932 13,975 -0.11(-5.29%)
Dec 28, 2021 2.040 2.040 2.040 2.040 200 +0.02(+0.99%)
Dec 27, 2021 2.020 2.020 2.020 2.020 13,000 +0.09(+4.66%)
Dec 23, 2021 1.880 1.980 1.880 1.930 26,315 +0.03(+1.85%)
Dec 22, 2021 1.895 1.895 1.895 1.895 1,250 +0.05(+2.49%)
Dec 21, 2021 1.810 1.865 1.810 1.849 529 +0.05(+2.73%)
Dec 20, 2021 1.700 1.800 1.700 1.800 15,950 -0.03(-1.64%)
Dec 17, 2021 1.820 1.830 1.800 1.830 53,500 +0.07(+3.98%)
Dec 16, 2021 1.770 1.770 1.730 1.760 38,625 +0.02(+1.15%)
Dec 15, 2021 1.650 1.740 1.740 1.740 1,250 +0.04(+2.36%)
Dec 14, 2021 1.652 1.700 1.652 1.700 15,800 -0.00(-0.18%)
Dec 13, 2021 1.748 1.780 1.690 1.703 42,074 -0.06(-3.24%)
Dec 10, 2021 1.740 1.760 1.700 1.760 80,850 -0.08(-4.35%)
Dec 09, 2021 1.840 1.840 1.800 1.840 32,550 +0.09(+5.14%)
Dec 08, 2021 1.820 1.820 1.750 1.750 64,000 -0.09(-4.89%)
Dec 07, 2021 1.820 1.840 1.820 1.840 1,000 +0.09(+5.14%)
Dec 06, 2021 1.742 1.750 1.742 1.750 17,000 +0.02(+1.16%)
Dec 03, 2021 1.730 1.738 1.710 1.730 7,560 +0.01(+0.87%)
Dec 02, 2021 1.720 1.720 1.715 1.715 1,459 +0.00(+0.20%)
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.