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

Whitehaven Coal Ltd (OP: WHITF )

5.300 -0.040 (-0.75%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 6, 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 (%)
May 06, 2024 5.285 5.300 5.250 5.300 26,260 -0.04(-0.75%)
May 03, 2024 5.230 5.340 5.000 5.340 10,027 +0.22(+4.30%)
May 02, 2024 5.200 5.200 5.030 5.120 22,740 +0.20(+4.07%)
May 01, 2024 5.052 5.060 4.920 4.920 4,719 +0.00(+0.00%)
Apr 30, 2024 4.975 4.975 4.920 4.920 15,622 -0.05(-1.01%)
Apr 29, 2024 5.280 5.280 4.907 4.970 24,229 -0.03(-0.60%)
Apr 26, 2024 4.990 5.030 4.990 5.000 14,431 -0.02(-0.40%)
Apr 25, 2024 4.985 5.100 4.930 5.020 52,898 +0.08(+1.62%)
Apr 24, 2024 4.950 5.035 4.940 4.940 12,367 -0.09(-1.89%)
Apr 23, 2024 5.000 5.052 4.930 5.035 11,127 +0.00(+0.00%)
Apr 22, 2024 5.150 5.150 4.995 5.035 66,761 -0.09(-1.85%)
Apr 19, 2024 5.030 5.200 5.030 5.130 10,332 +0.01(+0.20%)
Apr 18, 2024 5.090 5.150 5.050 5.120 46,589 +0.12(+2.40%)
Apr 17, 2024 4.960 5.100 4.960 5.000 36,341 +0.04(+0.81%)
Apr 16, 2024 5.000 5.000 4.930 4.960 21,630 -0.06(-1.20%)
Apr 15, 2024 5.000 5.090 5.000 5.020 89,031 +0.05(+1.01%)
Apr 12, 2024 5.050 5.100 4.925 4.970 26,844 -0.08(-1.58%)
Apr 11, 2024 4.970 5.100 4.955 5.050 54,724 +0.13(+2.64%)
Apr 10, 2024 4.835 4.960 4.830 4.920 49,642 +0.08(+1.65%)
Apr 09, 2024 4.880 4.900 4.840 4.840 39,114 +0.16(+3.31%)
Apr 08, 2024 4.635 4.740 4.360 4.685 36,219 +0.04(+0.86%)
Apr 05, 2024 4.650 4.650 4.600 4.645 21,601 -0.01(-0.11%)
Apr 04, 2024 4.700 4.750 4.640 4.650 188,794 -0.02(-0.53%)
Apr 03, 2024 4.650 4.720 4.640 4.675 62,867 +0.00(+0.11%)
Apr 02, 2024 4.750 4.750 4.640 4.670 7,297 -0.07(-1.48%)
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.