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

Whitehaven Coal Ltd (OP: WHITF )

4.354 +0.084 (+1.96%)
Streaming Delayed Price Updated: 10:38 AM EST, Nov 21, 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 (%)
Nov 20, 2024 4.380 4.380 4.260 4.270 11,114 +0.01(+0.23%)
Nov 19, 2024 4.200 4.380 4.200 4.260 43,786 -0.02(-0.53%)
Nov 18, 2024 4.343 4.343 4.283 4.283 26,474 +0.02(+0.42%)
Nov 15, 2024 4.330 4.330 4.256 4.265 5,566 -0.07(-1.50%)
Nov 14, 2024 4.319 4.415 4.310 4.330 4,108 -0.08(-1.81%)
Nov 13, 2024 4.400 4.450 4.312 4.410 10,961 -0.09(-2.00%)
Nov 12, 2024 4.390 4.500 4.300 4.500 34,639 +0.00(+0.00%)
Nov 11, 2024 4.500 4.719 4.500 4.500 24,208 +0.00(+0.00%)
Nov 08, 2024 4.690 4.690 4.500 4.500 6,326 -0.19(-4.05%)
Nov 07, 2024 4.610 4.720 4.610 4.690 7,774 +0.08(+1.85%)
Nov 06, 2024 4.502 4.630 4.502 4.605 27,215 +0.10(+2.22%)
Nov 05, 2024 4.500 4.566 4.470 4.505 28,687 +0.04(+0.78%)
Nov 04, 2024 4.457 4.495 4.457 4.470 5,474 -0.03(-0.67%)
Nov 01, 2024 4.545 4.545 4.500 4.500 13,139 +0.00(+0.00%)
Oct 31, 2024 4.295 4.500 4.295 4.500 1,839 +0.00(+0.08%)
Oct 30, 2024 4.410 4.520 4.410 4.496 6,641 -0.01(-0.31%)
Oct 29, 2024 4.400 4.590 4.400 4.510 8,087 -0.08(-1.85%)
Oct 28, 2024 4.650 4.680 4.595 4.595 2,957 +0.04(+0.99%)
Oct 25, 2024 4.280 4.575 4.280 4.550 21,245 +0.05(+1.11%)
Oct 24, 2024 4.300 4.570 4.235 4.500 28,547 +0.09(+2.04%)
Oct 23, 2024 4.500 4.860 4.377 4.410 7,055 -0.13(-2.78%)
Oct 22, 2024 4.800 4.800 4.500 4.536 10,618 -0.22(-4.70%)
Oct 21, 2024 4.550 4.760 4.550 4.760 2,290 +0.08(+1.82%)
Oct 18, 2024 4.610 4.713 4.600 4.675 13,106 +0.04(+0.97%)
Oct 17, 2024 4.670 4.690 4.630 4.630 21,447 -0.08(-1.75%)
Oct 16, 2024 4.700 4.736 4.700 4.713 18,300 +0.07(+1.56%)
Oct 15, 2024 4.640 4.650 4.640 4.640 1,262 -0.03(-0.58%)
Oct 14, 2024 4.900 4.920 4.630 4.667 30,870 -0.10(-2.06%)
Oct 11, 2024 4.900 4.900 4.765 4.765 2,150 +0.06(+1.38%)
Oct 10, 2024 4.700 4.700 4.700 4.700 724 +0.00(+0.00%)
Oct 09, 2024 4.780 4.780 4.700 4.700 570 -0.14(-2.89%)
Oct 08, 2024 4.816 4.860 4.780 4.840 16,626 -0.05(-1.02%)
Oct 07, 2024 4.420 4.945 4.420 4.890 16,908 -0.06(-1.19%)
Oct 04, 2024 4.800 5.130 4.780 4.949 16,800 -0.09(-1.85%)
Oct 02, 2024 5.042 0 +0.17(+3.53%)
Oct 01, 2024 4.780 4.925 4.780 4.870 18,108 +0.09(+1.88%)
Sep 30, 2024 4.982 5.018 4.740 4.780 23,695 -0.09(-1.85%)
Sep 27, 2024 4.800 4.930 4.800 4.870 68,812 +0.12(+2.53%)
Sep 26, 2024 4.463 4.800 4.463 4.750 10,570 +0.10(+2.15%)
Sep 25, 2024 4.600 4.660 4.490 4.650 54,165 +0.20(+4.49%)
Sep 24, 2024 4.440 4.530 4.350 4.450 88,997 +0.31(+7.49%)
Sep 23, 2024 3.900 4.200 3.900 4.140 39,913 +0.14(+3.50%)
Sep 20, 2024 4.000 4.000 4.000 4.000 2,124 -0.04(-1.11%)
Sep 19, 2024 4.010 4.170 4.010 4.045 65,149 +0.13(+3.45%)
Sep 18, 2024 3.970 4.182 3.910 3.910 7,811 -0.07(-1.76%)
Sep 17, 2024 4.000 4.000 3.960 3.980 33,482 -0.05(-1.12%)
Sep 16, 2024 4.050 4.050 4.022 4.025 5,650 -0.05(-1.23%)
Sep 13, 2024 4.100 4.100 4.020 4.075 8,346 +0.12(+3.16%)
Sep 12, 2024 3.350 3.950 3.350 3.950 33,371 +0.25(+6.76%)
Sep 11, 2024 3.750 3.750 3.660 3.700 51,899 -0.08(-2.12%)
Sep 10, 2024 3.800 3.850 3.745 3.780 16,937 -0.04(-1.05%)
Sep 09, 2024 3.850 3.970 3.790 3.820 48,797 -0.14(-3.54%)
Sep 06, 2024 4.100 4.235 3.880 3.960 65,499 -0.22(-5.26%)
Sep 05, 2024 4.200 4.242 4.130 4.180 13,564 +0.00(+0.00%)
Sep 04, 2024 4.385 4.385 4.123 4.180 40,832 -0.17(-3.91%)
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.