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

Whitehaven Coal Ltd (OP: WHITF )

5.125 +0.035 (+0.69%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 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 29, 2011 6.950 6.950 6.950 6.950 952 -1.00(-12.58%)
Apr 26, 2011 7.950 7.950 7.950 7.950 0 +0.70(+9.66%)
Apr 18, 2011 7.250 7.250 7.250 0 -0.25(-3.33%)
Apr 15, 2011 7.740 7.740 7.500 7.500 500 -0.30(-3.85%)
Apr 13, 2011 7.800 7.800 7.800 7.800 0 +0.55(+7.59%)
Apr 12, 2011 7.250 7.250 7.250 7.250 400 -0.05(-0.68%)
Apr 08, 2011 7.300 7.300 7.300 7.300 0 +0.15(+2.10%)
Apr 06, 2011 7.150 7.150 7.150 7.150 0 +0.10(+1.42%)
Apr 05, 2011 7.100 7.100 7.050 7.050 2,150 -0.20(-2.76%)
Apr 04, 2011 7.300 7.300 7.250 7.250 2,000 +0.25(+3.57%)
Mar 28, 2011 7.000 7.000 7.000 0 +0.45(+6.87%)
Mar 25, 2011 6.550 6.550 6.550 6.550 1,000 -0.31(-4.52%)
Mar 24, 2011 6.820 6.860 6.820 6.860 400 -0.09(-1.29%)
Mar 23, 2011 6.900 6.950 6.900 6.950 7,300 +0.10(+1.46%)
Mar 22, 2011 4.200 6.850 6.850 6.850 4,000 -0.07(-1.01%)
Mar 14, 2011 6.920 6.920 6.920 6.920 0 +0.39(+5.97%)
Mar 11, 2011 6.530 6.530 6.530 6.530 800 -0.37(-5.36%)
Mar 08, 2011 6.900 6.900 6.900 6.900 0 -0.10(-1.43%)
Mar 07, 2011 7.000 7.000 7.000 7.000 500 +0.25(+3.70%)
Mar 04, 2011 6.900 6.900 6.750 6.750 1,120 -0.15(-2.17%)
Mar 03, 2011 6.900 6.900 6.900 6.900 100 +0.05(+0.73%)
Mar 02, 2011 6.850 6.850 6.850 6.850 600 +0.00(+0.00%)
Mar 01, 2011 6.850 6.850 6.850 6.850 100 -0.15(-2.14%)
Feb 28, 2011 7.000 7.000 7.000 7.000 500 +0.00(+0.00%)
Feb 25, 2011 7.000 7.000 7.000 7.000 1,000 +0.25(+3.70%)
Feb 23, 2011 6.750 6.750 6.750 0 +0.05(+0.75%)
Feb 22, 2011 6.700 6.700 6.700 6.700 200 -0.30(-4.29%)
Feb 18, 2011 7.000 7.000 7.000 7.000 100 +0.00(+0.00%)
Feb 17, 2011 7.250 7.250 7.000 7.000 400 -0.30(-4.11%)
Feb 16, 2011 7.270 7.300 7.270 7.300 4,002 +0.05(+0.69%)
Feb 15, 2011 7.350 7.350 7.250 7.250 2,128 -0.15(-2.03%)
Feb 14, 2011 7.400 7.400 7.400 7.400 1,500 +0.20(+2.78%)
Feb 10, 2011 7.200 7.200 7.200 0 -0.20(-2.70%)
Feb 09, 2011 7.450 7.450 7.400 7.400 1,200 -0.10(-1.33%)
Feb 08, 2011 7.330 7.500 7.100 7.500 2,700 +0.33(+4.60%)
Feb 07, 2011 7.170 7.170 7.170 7.170 2,000 -0.18(-2.45%)
Feb 04, 2011 7.350 7.350 7.350 7.350 1,000 +0.27(+3.81%)
Feb 02, 2011 7.080 7.080 7.080 0 +0.01(+0.14%)
Feb 01, 2011 7.070 7.070 7.070 7.070 10,000 +0.26(+3.82%)
Jan 28, 2011 6.810 6.810 6.810 6.810 0 -0.44(-6.07%)
Jan 27, 2011 7.250 7.250 7.250 7.250 1,000 +0.40(+5.84%)
Jan 25, 2011 6.850 6.850 6.850 0 +0.15(+2.24%)
Jan 20, 2011 6.700 6.700 6.700 0 -0.50(-6.94%)
Jan 19, 2011 7.200 7.200 7.200 7.200 750 +0.30(+4.35%)
Jan 18, 2011 6.900 6.900 6.900 6.900 1,000 +0.64(+10.22%)
Jan 13, 2011 6.260 6.260 6.260 6.260 0 -0.37(-5.58%)
Jan 12, 2011 6.630 6.630 6.630 6.630 490 +0.17(+2.63%)
Jan 11, 2011 6.700 6.700 6.460 6.460 545 +0.20(+3.19%)
Jan 10, 2011 6.260 6.260 6.260 6.260 5,000 -0.73(-10.44%)
Jan 07, 2011 6.990 6.990 6.990 6.990 600 +0.00(+0.00%)
Jan 06, 2011 6.950 7.080 6.950 6.990 4,600 -0.09(-1.27%)
Jan 05, 2011 7.080 7.080 7.080 7.080 500 +0.09(+1.29%)
Jan 04, 2011 7.000 7.200 6.990 6.990 2,443 -0.01(-0.14%)
Jan 03, 2011 7.000 7.000 7.000 7.000 1,200 +0.03(+0.43%)
Dec 30, 2010 6.970 6.970 6.970 0 -0.18(-2.52%)
Dec 29, 2010 7.150 7.150 7.150 7.150 200 -0.05(-0.69%)
Dec 23, 2010 7.200 7.200 7.200 0 +0.50(+7.46%)
Dec 21, 2010 6.700 6.700 6.700 0 -0.16(-2.33%)
Dec 20, 2010 6.860 6.860 6.860 6.860 300 -0.09(-1.29%)
Dec 17, 2010 6.950 6.950 6.950 6.950 100 +0.14(+2.06%)
Dec 16, 2010 6.810 6.810 6.810 6.810 200 +0.01(+0.15%)
Dec 13, 2010 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Dec 07, 2010 6.800 6.800 6.800 0 +0.09(+1.34%)
Dec 03, 2010 6.710 6.710 6.710 0 +0.33(+5.17%)
Nov 29, 2010 6.380 6.380 6.380 6.380 0 -0.22(-3.33%)
Nov 19, 2010 6.600 6.600 6.600 6.600 0 -0.24(-3.51%)
Nov 18, 2010 6.840 6.840 6.840 6.840 5,000 +0.49(+7.72%)
Nov 16, 2010 6.350 6.350 6.350 6.350 0 -0.20(-3.05%)
Nov 12, 2010 6.550 6.550 6.550 6.550 0 -0.05(-0.76%)
Nov 11, 2010 6.800 6.800 6.600 6.600 750 -0.10(-1.49%)
Nov 09, 2010 6.700 6.700 6.700 0 -0.35(-4.96%)
Nov 08, 2010 7.010 7.050 7.010 7.050 10,150 +0.13(+1.88%)
Nov 05, 2010 6.920 6.920 6.920 6.920 400 -0.28(-3.89%)
Nov 04, 2010 7.200 7.200 7.200 7.200 500 +0.39(+5.73%)
Nov 02, 2010 6.810 6.810 6.810 0 +0.08(+1.19%)
Nov 01, 2010 6.730 6.730 6.730 6.730 1,000 -0.17(-2.46%)
Oct 29, 2010 6.860 6.900 6.860 6.900 15,000 +0.55(+8.66%)
Oct 26, 2010 6.350 6.350 6.350 0 +0.04(+0.63%)
Oct 25, 2010 6.310 6.310 6.310 6.310 200 +0.24(+3.95%)
Oct 20, 2010 6.070 6.070 6.070 0 -0.03(-0.49%)
Oct 19, 2010 6.060 6.100 6.060 6.100 14,950 -0.10(-1.61%)
Oct 14, 2010 6.200 6.200 6.200 0 +0.10(+1.64%)
Oct 13, 2010 6.100 6.100 6.100 6.100 5,000 +0.12(+2.01%)
Oct 12, 2010 5.980 5.980 5.980 5.980 10,000 -0.12(-1.97%)
Oct 11, 2010 6.080 6.100 6.080 6.100 10,500 +0.10(+1.67%)
Oct 08, 2010 6.000 6.000 6.000 6.000 200 -0.10(-1.64%)
Oct 06, 2010 6.100 6.100 6.100 0 +0.20(+3.39%)
Oct 05, 2010 6.090 6.090 5.900 5.900 300 -0.10(-1.67%)
Oct 01, 2010 6.000 6.000 6.000 0 -0.05(-0.83%)
Sep 28, 2010 6.050 6.050 6.050 0 +0.20(+3.42%)
Sep 27, 2010 5.850 5.850 5.850 5.850 177 +0.14(+2.45%)
Sep 24, 2010 5.710 5.710 5.710 5.710 200 -0.14(-2.39%)
Sep 22, 2010 5.850 5.850 5.850 0 -0.05(-0.85%)
Sep 20, 2010 5.900 5.900 5.900 0 +0.00(+0.00%)
Sep 16, 2010 5.900 5.900 5.900 0 -0.19(-3.12%)
Sep 15, 2010 6.000 6.090 6.000 6.090 16,250 +0.10(+1.67%)
Sep 14, 2010 5.950 5.990 5.920 5.990 31,380 +0.39(+6.96%)
Sep 10, 2010 5.600 5.600 5.600 0 +0.10(+1.82%)
Sep 09, 2010 5.400 5.500 5.400 5.500 300 -0.14(-2.48%)
Sep 08, 2010 5.400 5.640 5.400 5.640 2,000 +0.14(+2.55%)
Sep 07, 2010 5.480 5.550 5.480 5.500 17,627 -0.10(-1.79%)
Sep 03, 2010 5.550 5.600 5.400 5.600 8,335 +0.10(+1.82%)
Sep 02, 2010 5.520 5.520 5.500 5.500 13,475 -0.15(-2.65%)
Sep 01, 2010 5.600 5.650 5.450 5.650 4,782 +0.26(+4.82%)
Aug 31, 2010 5.650 5.450 5.250 5.390 17,722 -0.26(-4.60%)
Aug 30, 2010 5.600 5.700 5.540 5.650 23,700 +0.15(+2.73%)
Aug 27, 2010 5.450 5.500 5.400 5.500 10,840 +0.25(+4.76%)
Aug 12, 2010 5.250 5.250 5.250 0 -0.68(-11.47%)
Aug 09, 2010 5.930 5.930 5.930 0 +0.28(+4.96%)
Aug 05, 2010 5.650 5.650 5.650 0 +1.00(+21.51%)
Jul 12, 2010 4.650 4.650 4.650 0 +0.30(+6.90%)
Jul 06, 2010 4.350 4.350 4.350 0 -0.21(-4.61%)
Jun 24, 2010 4.560 4.560 4.560 0 +0.61(+15.44%)
Jun 15, 2010 3.950 3.950 3.950 0 -0.20(-4.82%)
Jun 08, 2010 4.150 4.150 4.150 0 -0.29(-6.53%)
Jun 03, 2010 4.440 4.440 4.440 0 +0.20(+4.72%)
Jun 02, 2010 4.240 4.240 4.240 4.240 5,000 +0.17(+4.18%)
May 27, 2010 4.070 4.070 4.070 0 -0.58(-12.47%)
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.