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

Whitehaven Coal Ltd (OP: WHITF )

4.930 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, May 16, 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 (%)
Mar 28, 2024 4.640 4.790 4.580 4.790 62,951 +0.37(+8.37%)
Mar 27, 2024 4.425 4.450 4.420 4.420 80,867 +0.05(+1.14%)
Mar 26, 2024 4.350 4.370 4.310 4.370 117,235 +0.01(+0.23%)
Mar 25, 2024 4.350 4.370 4.350 4.360 83,342 +0.06(+1.40%)
Mar 22, 2024 4.380 4.410 4.280 4.300 41,708 -0.13(-2.93%)
Mar 21, 2024 4.390 4.450 4.390 4.430 17,055 +0.08(+1.84%)
Mar 20, 2024 4.300 4.350 4.290 4.350 41,059 +0.03(+0.69%)
Mar 19, 2024 4.230 4.320 4.210 4.320 149,435 +0.11(+2.61%)
Mar 18, 2024 4.260 4.300 4.130 4.210 43,790 -0.04(-0.94%)
Mar 15, 2024 4.251 4.300 4.180 4.250 61,399 -0.03(-0.70%)
Mar 14, 2024 4.350 4.350 4.250 4.280 53,927 -0.17(-3.73%)
Mar 13, 2024 4.250 4.550 4.110 4.446 46,682 -0.08(-1.85%)
Mar 12, 2024 4.500 4.610 4.450 4.530 7,017 -0.09(-1.95%)
Mar 11, 2024 4.690 4.830 4.620 4.620 20,756 -0.08(-1.60%)
Mar 08, 2024 4.750 4.900 4.640 4.695 16,048 -0.09(-1.98%)
Mar 07, 2024 4.550 4.790 4.550 4.790 54,871 +0.03(+0.52%)
Mar 06, 2024 4.550 4.820 4.550 4.765 14,905 +0.21(+4.73%)
Mar 05, 2024 4.520 4.550 4.490 4.550 14,999 +0.03(+0.66%)
Mar 04, 2024 4.550 4.575 4.470 4.520 45,752 -0.08(-1.74%)
Mar 01, 2024 4.500 4.600 4.450 4.600 31,844 +0.01(+0.33%)
Feb 29, 2024 4.550 4.600 4.460 4.585 28,113 +0.01(+0.11%)
Feb 28, 2024 4.600 4.600 4.535 4.580 33,479 +0.07(+1.55%)
Feb 27, 2024 4.525 4.550 4.510 4.510 38,066 -0.03(-0.66%)
Feb 26, 2024 4.590 4.620 4.400 4.540 170,662 -0.06(-1.30%)
Feb 23, 2024 4.650 4.680 4.600 4.600 16,773 -0.05(-1.08%)
Feb 22, 2024 4.680 4.710 4.605 4.650 24,586 +0.07(+1.53%)
Feb 21, 2024 4.560 4.601 4.520 4.580 20,393 +0.03(+0.66%)
Feb 20, 2024 4.630 4.720 4.500 4.550 126,572 -0.15(-3.19%)
Feb 16, 2024 4.729 4.790 4.690 4.700 113,459 -0.05(-1.05%)
Feb 15, 2024 4.710 4.800 4.640 4.750 120,669 -0.15(-3.06%)
Feb 14, 2024 4.800 5.005 4.800 4.900 32,520 +0.10(+2.08%)
Feb 13, 2024 4.960 4.990 4.800 4.800 38,858 -0.20(-4.00%)
Feb 12, 2024 4.990 5.045 4.950 5.000 9,749 +0.01(+0.20%)
Feb 09, 2024 5.000 5.000 4.900 4.990 28,985 -0.02(-0.50%)
Feb 08, 2024 5.000 5.120 5.000 5.015 48,381 -0.10(-1.86%)
Feb 07, 2024 5.100 5.130 5.070 5.110 43,473 +0.03(+0.49%)
Feb 06, 2024 5.100 5.160 5.022 5.085 62,914 -0.07(-1.26%)
Feb 05, 2024 5.250 5.250 5.100 5.150 28,443 -0.20(-3.74%)
Feb 02, 2024 5.400 5.490 5.330 5.350 43,610 -0.14(-2.55%)
Feb 01, 2024 5.600 5.600 5.420 5.490 62,211 -0.07(-1.26%)
Jan 31, 2024 5.750 5.750 5.490 5.560 38,224 +0.01(+0.18%)
Jan 30, 2024 5.490 5.590 5.474 5.550 39,920 -0.04(-0.72%)
Jan 29, 2024 5.420 5.660 5.410 5.590 72,600 +0.18(+3.33%)
Jan 26, 2024 5.390 5.420 5.360 5.410 49,160 +0.07(+1.22%)
Jan 25, 2024 5.340 5.390 5.320 5.345 23,766 -0.06(-1.02%)
Jan 24, 2024 5.370 5.410 5.340 5.400 25,349 +0.14(+2.66%)
Jan 23, 2024 5.420 5.420 5.200 5.260 40,690 -0.06(-1.03%)
Jan 22, 2024 5.430 5.430 5.220 5.315 40,211 -0.04(-0.84%)
Jan 19, 2024 5.290 5.430 5.290 5.360 11,040 +0.20(+3.88%)
Jan 18, 2024 5.235 5.260 5.160 5.160 31,555 +0.06(+1.18%)
Jan 17, 2024 5.250 5.320 5.100 5.100 51,238 -0.25(-4.58%)
Jan 16, 2024 5.390 5.450 5.340 5.345 52,710 -0.07(-1.20%)
Jan 12, 2024 5.390 5.410 5.350 5.410 32,402 +0.00(+0.00%)
Jan 11, 2024 5.420 5.620 5.320 5.410 94,976 -0.18(-3.22%)
Jan 10, 2024 5.440 5.620 5.440 5.590 63,648 +0.14(+2.66%)
Jan 09, 2024 5.440 5.470 5.415 5.445 14,439 +0.04(+0.83%)
Jan 08, 2024 5.550 5.550 5.350 5.400 36,229 +0.05(+0.93%)
Jan 05, 2024 5.390 5.390 5.325 5.350 13,588 -0.03(-0.56%)
Jan 04, 2024 5.280 5.410 5.250 5.380 78,137 +0.10(+1.89%)
Jan 03, 2024 5.250 5.300 5.220 5.280 42,178 +0.06(+1.15%)
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.