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 (%)
Aug 31, 2022 5.530 5.530 5.450 5.485 25,821 -0.05(-0.99%)
Aug 30, 2022 5.590 5.720 5.500 5.540 82,727 +0.03(+0.54%)
Aug 29, 2022 5.660 5.660 5.495 5.510 31,219 -0.01(-0.18%)
Aug 26, 2022 5.650 5.670 5.420 5.520 35,905 +0.05(+0.91%)
Aug 25, 2022 5.620 5.620 5.400 5.470 53,167 +0.02(+0.37%)
Aug 24, 2022 5.270 5.530 5.270 5.450 20,464 -0.01(-0.18%)
Aug 23, 2022 5.405 5.470 5.330 5.460 157,517 +0.22(+4.20%)
Aug 22, 2022 5.340 5.340 5.200 5.240 54,964 +0.17(+3.35%)
Aug 19, 2022 5.090 5.090 5.000 5.070 69,363 +0.15(+3.05%)
Aug 18, 2022 4.852 4.920 4.831 4.920 200,070 +0.14(+2.93%)
Aug 17, 2022 4.656 4.780 4.656 4.780 39,806 +0.12(+2.57%)
Aug 16, 2022 4.630 4.750 4.630 4.660 20,584 +0.03(+0.65%)
Aug 15, 2022 4.690 4.690 4.605 4.630 13,452 -0.06(-1.28%)
Aug 12, 2022 4.750 4.750 4.680 4.690 67,659 +0.09(+1.96%)
Aug 11, 2022 4.610 4.630 4.580 4.600 16,275 +0.07(+1.55%)
Aug 10, 2022 4.500 4.540 4.450 4.530 25,785 +0.28(+6.59%)
Aug 09, 2022 4.220 4.250 4.200 4.250 11,478 +0.04(+0.95%)
Aug 08, 2022 4.220 4.250 4.150 4.210 50,819 -0.03(-0.71%)
Aug 05, 2022 4.150 4.240 4.060 4.240 17,031 -0.06(-1.45%)
Aug 04, 2022 4.450 4.480 4.260 4.303 44,071 -0.19(-4.18%)
Aug 03, 2022 4.405 4.490 4.390 4.490 20,285 +0.01(+0.22%)
Aug 02, 2022 4.480 4.500 4.450 4.480 24,146 -0.04(-0.88%)
Aug 01, 2022 4.520 4.520 4.520 4.520 669 +0.08(+1.80%)
Jul 29, 2022 4.470 4.480 4.250 4.440 65,520 -0.07(-1.55%)
Jul 28, 2022 4.452 4.520 4.452 4.510 95,383 +0.02(+0.45%)
Jul 27, 2022 4.500 4.500 4.277 4.490 45,247 +0.02(+0.45%)
Jul 26, 2022 4.500 4.530 4.460 4.470 20,713 +0.19(+4.56%)
Jul 25, 2022 4.250 4.300 4.196 4.275 27,147 +0.03(+0.59%)
Jul 22, 2022 4.225 4.320 4.225 4.250 15,113 +0.00(+0.00%)
Jul 21, 2022 4.289 4.300 4.150 4.250 21,049 -0.22(-4.92%)
Jul 20, 2022 4.570 4.570 4.405 4.470 40,354 +0.17(+3.96%)
Jul 19, 2022 4.280 4.360 4.260 4.300 98,086 +0.17(+4.11%)
Jul 18, 2022 3.900 4.140 3.900 4.130 145,336 +0.27(+6.99%)
Jul 15, 2022 3.900 3.900 3.800 3.860 20,841 -0.01(-0.26%)
Jul 14, 2022 3.790 3.890 3.730 3.870 38,030 +0.15(+4.03%)
Jul 13, 2022 3.660 3.720 3.655 3.720 90,912 +0.13(+3.62%)
Jul 12, 2022 3.550 3.600 3.545 3.590 109,466 +0.09(+2.57%)
Jul 11, 2022 3.480 3.500 3.440 3.500 87,992 +0.01(+0.29%)
Jul 08, 2022 3.530 3.530 3.400 3.490 14,773 +0.19(+5.74%)
Jul 07, 2022 3.330 3.330 3.265 3.300 63,316 +0.11(+3.46%)
Jul 06, 2022 3.185 3.230 3.140 3.190 3,871 +0.04(+1.27%)
Jul 05, 2022 3.190 3.230 3.150 3.150 37,493 -0.06(-1.87%)
Jul 01, 2022 3.250 3.250 3.170 3.210 15,316 -0.15(-4.46%)
Jun 30, 2022 3.260 3.360 3.260 3.360 4,675 -0.16(-4.55%)
Jun 29, 2022 3.460 3.520 3.460 3.520 1,824 +0.04(+1.15%)
Jun 28, 2022 3.450 3.480 3.450 3.480 2,500 +0.11(+3.26%)
Jun 27, 2022 3.330 3.370 3.270 3.370 37,673 +0.17(+5.32%)
Jun 24, 2022 3.085 3.200 3.040 3.200 53,057 +0.08(+2.56%)
Jun 23, 2022 3.240 3.240 3.120 3.120 27,844 -0.15(-4.59%)
Jun 22, 2022 3.213 3.330 3.213 3.270 4,680 -0.08(-2.39%)
Jun 21, 2022 3.440 3.440 3.330 3.350 19,714 -0.10(-2.90%)
Jun 17, 2022 3.580 3.580 3.450 3.450 23,793 -0.18(-5.05%)
Jun 16, 2022 3.600 3.670 3.580 3.634 67,160 +0.08(+2.35%)
Jun 15, 2022 3.588 3.610 3.530 3.550 15,606 +0.05(+1.43%)
Jun 14, 2022 3.550 3.590 3.400 3.500 126,085 -0.05(-1.35%)
Jun 13, 2022 3.600 3.600 3.530 3.548 131,427 -0.25(-6.63%)
Jun 10, 2022 3.715 3.800 3.706 3.800 6,109 -0.03(-0.79%)
Jun 09, 2022 3.900 3.910 3.830 3.830 19,585 -0.12(-3.04%)
Jun 08, 2022 3.960 3.960 3.940 3.950 26,433 -0.03(-0.68%)
Jun 07, 2022 3.930 3.980 3.905 3.977 12,641 +0.02(+0.43%)
Jun 06, 2022 3.925 3.960 3.925 3.960 6,383 +0.09(+2.33%)
Jun 03, 2022 3.885 3.940 3.860 3.870 6,779 +0.09(+2.38%)
Jun 02, 2022 3.780 3.780 3.780 3.780 2,466 +0.07(+2.02%)
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.