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

Whitehaven Coal Ltd (OP: WHITF )

4.875 -0.275 (-5.34%)
Streaming Delayed Price Updated: 3:27 PM EDT, Aug 23, 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 23, 2024 5.000 5.000 4.800 4.875 37,672 -0.28(-5.34%)
Aug 22, 2024 4.900 5.240 4.900 5.150 34,130 +0.25(+5.10%)
Aug 21, 2024 4.910 4.910 4.870 4.900 10,107 -0.01(-0.20%)
Aug 20, 2024 4.910 4.990 4.910 4.910 5,601 +0.00(+0.08%)
Aug 19, 2024 4.820 5.014 4.820 4.906 13,786 -0.02(-0.49%)
Aug 16, 2024 4.800 4.930 4.800 4.930 22,621 +0.07(+1.41%)
Aug 15, 2024 5.000 5.000 4.800 4.861 70,790 -0.15(-2.97%)
Aug 14, 2024 5.028 5.110 4.950 5.010 54,209 -0.19(-3.65%)
Aug 13, 2024 5.150 5.200 5.070 5.200 6,782 +0.05(+0.97%)
Aug 12, 2024 5.050 5.150 5.040 5.150 6,421 +0.19(+3.83%)
Aug 09, 2024 4.800 5.050 4.800 4.960 17,498 -0.04(-0.80%)
Aug 08, 2024 4.800 5.040 4.800 5.000 32,914 +0.13(+2.67%)
Aug 07, 2024 4.975 4.975 4.820 4.870 3,064 +0.01(+0.21%)
Aug 06, 2024 4.840 5.150 4.830 4.860 5,872 +0.03(+0.58%)
Aug 05, 2024 4.830 4.900 4.770 4.832 20,032 -0.05(-0.98%)
Aug 02, 2024 4.980 5.008 4.810 4.880 82,967 -0.11(-2.26%)
Aug 01, 2024 5.100 5.110 4.980 4.993 22,975 -0.11(-2.10%)
Jul 31, 2024 5.085 5.160 5.040 5.100 6,725 +0.02(+0.39%)
Jul 30, 2024 5.095 5.120 4.990 5.080 23,747 +0.09(+1.80%)
Jul 29, 2024 5.000 5.110 4.750 4.990 20,695 -0.10(-2.06%)
Jul 26, 2024 5.100 5.141 5.095 5.095 7,279 +0.03(+0.59%)
Jul 25, 2024 5.150 5.150 5.050 5.065 17,788 -0.03(-0.69%)
Jul 24, 2024 5.100 5.200 5.100 5.100 42,065 -0.07(-1.35%)
Jul 23, 2024 5.350 5.350 5.170 5.170 16,748 -0.18(-3.36%)
Jul 22, 2024 5.400 5.400 5.310 5.350 39,031 -0.21(-3.78%)
Jul 19, 2024 5.680 5.728 5.510 5.560 9,691 -0.12(-2.11%)
Jul 18, 2024 5.620 5.740 5.620 5.680 14,084 -0.07(-1.22%)
Jul 17, 2024 5.750 5.750 5.750 5.750 2,013 -0.05(-0.86%)
Jul 16, 2024 5.706 5.800 5.706 5.800 14,165 -0.05(-0.85%)
Jul 15, 2024 5.845 5.860 5.810 5.850 15,997 +0.04(+0.69%)
Jul 12, 2024 5.900 5.900 5.810 5.810 7,283 -0.02(-0.37%)
Jul 11, 2024 5.910 5.910 5.810 5.832 11,976 -0.07(-1.16%)
Jul 10, 2024 6.010 6.160 5.800 5.900 5,525 -0.11(-1.83%)
Jul 09, 2024 5.950 6.053 5.860 6.010 14,511 +0.01(+0.17%)
Jul 08, 2024 6.146 6.146 5.870 6.000 26,879 -0.03(-0.50%)
Jul 05, 2024 5.950 6.086 5.950 6.030 35,741 +0.08(+1.34%)
Jul 03, 2024 5.800 6.000 5.750 5.950 41,401 +0.24(+4.20%)
Jul 02, 2024 5.690 5.710 5.520 5.710 101,915 +0.21(+3.82%)
Jul 01, 2024 4.920 5.520 4.920 5.500 22,134 +0.42(+8.27%)
Jun 28, 2024 5.140 5.140 5.000 5.080 7,403 +0.05(+0.99%)
Jun 27, 2024 5.000 5.070 5.000 5.030 4,464 +0.01(+0.20%)
Jun 26, 2024 5.050 5.050 5.000 5.020 12,271 -0.12(-2.33%)
Jun 25, 2024 5.215 5.250 5.050 5.140 18,175 -0.03(-0.58%)
Jun 24, 2024 5.280 5.280 5.100 5.170 35,695 -0.02(-0.39%)
Jun 21, 2024 5.300 5.300 5.160 5.190 44,048 +0.09(+1.76%)
Jun 20, 2024 5.170 5.250 5.050 5.100 10,544 +0.10(+2.00%)
Jun 18, 2024 5.040 5.080 5.000 5.000 11,553 -0.07(-1.38%)
Jun 17, 2024 5.030 5.080 5.000 5.070 27,728 -0.01(-0.20%)
Jun 14, 2024 5.048 5.080 5.040 5.080 26,166 +0.02(+0.34%)
Jun 13, 2024 5.140 5.200 5.040 5.063 30,522 -0.13(-2.54%)
Jun 12, 2024 5.100 5.200 5.100 5.195 3,727 +0.10(+1.86%)
Jun 11, 2024 5.200 5.300 5.030 5.100 11,056 -0.18(-3.41%)
Jun 10, 2024 5.265 5.280 5.248 5.280 10,668 -0.01(-0.19%)
Jun 07, 2024 5.500 5.500 5.240 5.290 26,930 -0.21(-3.73%)
Jun 06, 2024 5.428 5.500 5.428 5.495 8,769 +0.20(+3.68%)
Jun 05, 2024 5.400 5.400 5.200 5.300 26,139 -0.16(-2.93%)
Jun 04, 2024 5.430 5.500 5.400 5.460 35,073 +0.01(+0.18%)
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.