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

Whitehaven Coal Ltd (OP: WHITF )

4.780 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 30, 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 (%)
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%)
Sep 03, 2024 4.500 4.635 4.350 4.350 13,548 -0.20(-4.40%)
Aug 30, 2024 4.550 4.730 4.500 4.550 85,776 -0.03(-0.55%)
Aug 29, 2024 4.560 4.630 4.500 4.575 28,944 -0.02(-0.54%)
Aug 28, 2024 4.700 4.750 4.510 4.600 23,973 -0.20(-4.17%)
Aug 27, 2024 4.844 4.844 4.765 4.800 5,590 -0.03(-0.62%)
Aug 26, 2024 4.900 4.900 4.610 4.830 49,944 -0.04(-0.92%)
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%)
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.