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 (%)
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%)
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.