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

Whitehaven Coal Ltd (OP: WHITF )

5.495 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 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 16, 2017 1.830 1.830 1.830 0 +0.00(+0.00%)
May 12, 2017 1.830 1.830 1.830 0 -0.32(-14.88%)
May 02, 2017 2.150 2.150 2.150 0 +0.05(+2.38%)
Apr 19, 2017 2.100 2.100 2.100 0 -0.33(-13.58%)
Apr 12, 2017 2.430 2.430 2.430 0 -0.06(-2.41%)
Apr 04, 2017 2.490 2.490 2.490 0 +0.27(+12.16%)
Mar 30, 2017 2.220 2.220 2.220 0 +0.19(+9.36%)
Mar 22, 2017 2.030 2.030 2.030 0 -0.04(-1.93%)
Mar 15, 2017 2.070 2.070 2.070 0 +0.11(+5.56%)
Mar 10, 2017 1.961 1.961 1.961 0 -0.31(-13.61%)
Feb 17, 2017 2.270 2.270 2.270 0 +0.07(+3.18%)
Feb 16, 2017 2.200 2.200 2.200 2.200 2,750 +0.14(+6.80%)
Feb 07, 2017 2.060 2.060 2.060 0 -0.17(-7.62%)
Feb 01, 2017 2.230 2.230 2.230 0 +0.05(+2.29%)
Jan 18, 2017 2.180 2.180 2.180 0 +0.22(+11.22%)
Jan 10, 2017 1.960 1.960 1.960 0 +0.00(+0.00%)
Dec 28, 2016 1.960 1.960 1.960 0 +0.05(+2.62%)
Dec 27, 2016 1.850 1.910 1.850 1.910 1,600 +0.10(+5.52%)
Dec 23, 2016 1.810 1.810 1.810 0 -0.04(-2.16%)
Dec 20, 2016 1.850 1.850 1.850 0 -0.03(-1.60%)
Dec 19, 2016 1.880 1.880 1.880 1.880 10,000 -0.08(-4.15%)
Dec 15, 2016 1.961 1.961 1.961 0 -0.14(-6.60%)
Dec 14, 2016 2.100 2.100 2.100 2.100 600 +0.05(+2.44%)
Dec 02, 2016 2.050 2.050 2.050 0 -0.05(-2.38%)
Nov 30, 2016 2.100 2.100 2.100 0 -0.00(-0.05%)
Nov 23, 2016 2.101 2.101 2.101 0 +0.15(+7.75%)
Nov 18, 2016 1.950 1.950 1.950 0 -0.46(-19.09%)
Nov 14, 2016 2.410 2.410 2.410 0 -0.04(-1.63%)
Nov 10, 2016 2.450 2.450 2.450 0 -0.02(-0.81%)
Nov 09, 2016 2.470 2.470 2.470 2.470 1,500 +0.21(+9.29%)
Nov 04, 2016 2.260 2.260 2.260 0 -0.05(-2.16%)
Oct 26, 2016 2.310 2.310 2.310 0 -0.09(-3.75%)
Oct 25, 2016 2.400 2.400 2.400 2.400 8,000 +0.05(+2.13%)
Oct 24, 2016 2.360 2.360 2.350 2.350 10,633 +0.11(+4.91%)
Oct 21, 2016 2.500 2.500 2.240 2.240 15,000 -0.10(-4.27%)
Oct 20, 2016 2.340 2.340 2.340 2.340 200 +0.22(+10.38%)
Oct 14, 2016 2.120 2.120 2.120 0 +0.22(+11.58%)
Oct 03, 2016 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Sep 30, 2016 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Sep 29, 2016 1.900 1.900 1.900 0 +0.06(+3.26%)
Sep 28, 2016 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Sep 27, 2016 1.840 1.840 1.840 1.840 100 -0.13(-6.74%)
Sep 22, 2016 1.973 1.973 1.973 20 +0.03(+1.70%)
Sep 20, 2016 1.940 1.940 1.940 0 +0.02(+1.04%)
Sep 16, 2016 1.920 1.920 1.920 0 +0.22(+12.94%)
Sep 14, 2016 1.700 1.700 1.700 0 +0.06(+3.66%)
Sep 13, 2016 1.640 1.640 1.640 1.640 100 +0.27(+19.71%)
Aug 29, 2016 1.370 1.370 1.370 0 +0.00(+0.00%)
Aug 25, 2016 1.370 1.370 1.370 0 -0.11(-7.43%)
Aug 22, 2016 1.480 1.480 1.480 0 -0.07(-4.52%)
Aug 18, 2016 1.550 1.550 1.550 0 +0.05(+3.33%)
Aug 15, 2016 1.500 1.500 1.500 0 +0.08(+5.63%)
Aug 08, 2016 1.420 1.420 1.420 0 +0.21(+17.36%)
Jul 21, 2016 1.210 1.210 1.210 0 -0.10(-7.63%)
Jul 19, 2016 1.310 1.310 1.310 0 +0.10(+8.26%)
Jul 15, 2016 1.210 1.210 1.210 91 +0.01(+0.83%)
Jul 13, 2016 1.200 1.200 1.200 0 +0.20(+20.00%)
Jul 08, 2016 1.000 1.000 1.000 0 +0.26(+35.14%)
Jun 27, 2016 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Jun 17, 2016 0.7000 0.7000 0.7000 0 -0.05(-6.04%)
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.