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 (%)
Jun 30, 2023 4.367 4.505 4.367 4.400 2,250 +0.03(+0.69%)
Jun 29, 2023 4.390 4.630 4.350 4.370 5,326 -0.18(-3.96%)
Jun 28, 2023 4.479 4.550 4.450 4.550 2,508 +0.00(+0.00%)
Jun 27, 2023 4.500 4.550 4.500 4.550 608 +0.13(+2.94%)
Jun 26, 2023 4.500 4.500 4.395 4.420 17,570 -0.08(-1.78%)
Jun 23, 2023 4.290 4.500 4.290 4.500 3,342 -0.18(-3.85%)
Jun 22, 2023 4.600 4.680 4.470 4.680 3,455 +0.08(+1.74%)
Jun 21, 2023 4.600 4.600 4.600 4.600 7,502 -0.03(-0.65%)
Jun 20, 2023 4.540 4.630 4.540 4.630 16,143 -0.10(-2.11%)
Jun 16, 2023 4.650 4.820 4.610 4.730 26,710 +0.22(+4.88%)
Jun 15, 2023 4.340 4.510 4.300 4.510 18,068 +0.21(+4.88%)
Jun 14, 2023 4.300 4.340 4.300 4.300 2,831 -0.02(-0.46%)
Jun 13, 2023 4.300 4.320 4.250 4.320 49,441 +0.03(+0.70%)
Jun 12, 2023 4.390 4.390 4.290 4.290 9,215 -0.01(-0.23%)
Jun 09, 2023 4.300 4.300 4.300 4.300 341 +0.02(+0.47%)
Jun 08, 2023 4.280 4.350 4.280 4.280 11,225 +0.08(+1.90%)
Jun 07, 2023 3.980 4.230 3.980 4.200 11,018 -0.02(-0.47%)
Jun 06, 2023 4.180 4.230 4.105 4.220 9,043 +0.26(+6.57%)
Jun 05, 2023 3.995 4.050 3.940 3.960 34,395 +0.02(+0.55%)
Jun 02, 2023 3.909 3.990 3.900 3.938 9,063 +0.18(+4.75%)
Jun 01, 2023 3.790 3.940 3.760 3.760 18,142 -0.08(-2.08%)
May 31, 2023 3.840 3.840 3.720 3.840 8,517 -0.11(-2.78%)
May 30, 2023 4.030 4.055 3.950 3.950 11,537 -0.18(-4.36%)
May 26, 2023 4.115 4.260 4.100 4.130 8,402 -0.10(-2.36%)
May 25, 2023 4.250 4.250 4.150 4.230 14,055 -0.10(-2.31%)
May 24, 2023 4.400 4.424 4.310 4.330 83,703 -0.25(-5.36%)
May 23, 2023 4.510 4.625 4.510 4.575 44,367 +0.04(+0.77%)
May 22, 2023 4.525 4.540 4.520 4.540 3,398 +0.00(+0.00%)
May 19, 2023 4.550 4.575 4.540 4.540 17,235 -0.01(-0.22%)
May 17, 2023 4.550 0 +0.04(+0.89%)
May 16, 2023 4.510 4.510 4.510 4.510 510 -0.12(-2.49%)
May 15, 2023 4.540 4.625 4.540 4.625 5,700 +0.08(+1.87%)
May 12, 2023 4.670 4.670 4.540 4.540 6,826 -0.13(-2.78%)
May 11, 2023 4.670 4.670 4.650 4.670 568 -0.13(-2.63%)
May 10, 2023 4.796 4.796 4.796 4.796 4,000 +0.04(+0.88%)
May 09, 2023 4.750 4.810 4.750 4.754 2,083 -0.05(-1.06%)
May 08, 2023 4.777 4.880 4.767 4.805 10,380 +0.21(+4.46%)
May 05, 2023 4.600 4.600 4.600 4.600 1,000 +0.04(+0.88%)
May 04, 2023 4.705 4.750 4.560 4.560 5,950 -0.24(-5.00%)
May 03, 2023 4.860 4.860 4.710 4.800 6,842 -0.10(-2.04%)
May 02, 2023 4.900 4.900 4.900 4.900 1,200 +0.06(+1.24%)
May 01, 2023 4.900 4.910 4.830 4.840 11,065 +0.12(+2.43%)
Apr 28, 2023 4.790 4.790 4.660 4.725 33,385 -0.08(-1.77%)
Apr 27, 2023 4.740 4.810 4.730 4.810 6,100 +0.13(+2.82%)
Apr 26, 2023 4.700 4.700 4.678 4.678 11,650 -0.15(-3.15%)
Apr 25, 2023 4.700 4.890 4.700 4.830 9,486 -0.01(-0.31%)
Apr 24, 2023 4.870 4.910 4.845 4.845 8,973 -0.06(-1.12%)
Apr 21, 2023 4.900 4.925 4.900 4.900 10,500 +0.20(+4.26%)
Apr 20, 2023 4.680 4.760 4.680 4.700 19,554 -0.04(-0.84%)
Apr 19, 2023 4.610 4.750 4.570 4.740 73,122 +0.09(+1.94%)
Apr 18, 2023 4.610 4.695 4.610 4.650 9,119 +0.18(+4.02%)
Apr 17, 2023 4.535 4.545 4.470 4.470 14,249 -0.15(-3.24%)
Apr 14, 2023 4.720 4.800 4.620 4.620 84,860 -0.06(-1.28%)
Apr 13, 2023 4.650 4.680 4.580 4.680 5,778 +0.13(+2.97%)
Apr 12, 2023 4.565 4.565 4.470 4.545 37,370 -0.16(-3.30%)
Apr 11, 2023 4.625 4.700 4.540 4.700 18,225 -0.02(-0.42%)
Apr 10, 2023 4.650 4.720 4.633 4.720 1,419 +0.04(+0.96%)
Apr 06, 2023 4.660 4.675 4.600 4.675 114,521 -0.12(-2.60%)
Apr 05, 2023 4.760 4.800 4.750 4.800 9,620 -0.22(-4.38%)
Apr 04, 2023 4.850 5.020 4.790 5.020 4,925 +0.27(+5.68%)
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.