Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Whitehaven Coal Ltd (OP:WHITF)

5.100 -0.080 (-1.54%)
Streaming Delayed Price Updated: 1:06 PM EST, Dec 31, 2025 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 (%)
Dec 31, 2025 5.195 5.195 5.100 5.100 500 -0.08(-1.54%)
Dec 30, 2025 5.200 5.204 5.180 5.180 2,985 +0.18(+3.60%)
Dec 29, 2025 5.250 5.250 5.000 5.000 7,563 -0.33(-6.10%)
Dec 26, 2025 5.250 5.325 5.250 5.325 5,655 +0.08(+1.43%)
Dec 24, 2025 5.250 5.250 5.200 5.250 2,801 +0.05(+0.96%)
Dec 23, 2025 5.025 5.200 5.000 5.200 10,762 +0.00(+0.00%)
Dec 22, 2025 5.100 5.200 5.100 5.200 3,500 +0.09(+1.76%)
Dec 19, 2025 5.120 5.125 5.055 5.110 10,434 -0.09(-1.73%)
Dec 18, 2025 5.150 5.200 5.069 5.200 10,178 +0.13(+2.56%)
Dec 16, 2025 5.070 69 -0.06(-1.15%)
Dec 15, 2025 5.090 5.150 5.090 5.129 5,202 +0.20(+3.98%)
Dec 12, 2025 5.018 5.100 4.900 4.933 27,486 +0.01(+0.15%)
Dec 11, 2025 4.950 4.950 4.925 4.925 6,387 -0.03(-0.51%)
Dec 10, 2025 4.825 4.950 4.750 4.950 1,101 +0.05(+1.02%)
Dec 09, 2025 4.900 4.900 4.900 4.900 314 -0.07(-1.51%)
Dec 08, 2025 4.975 4.975 4.900 4.975 200,790 -0.12(-2.26%)
Dec 05, 2025 4.900 5.090 4.900 5.090 16,100 +0.34(+7.16%)
Dec 04, 2025 4.750 4.750 4.750 4.750 1,500 +0.00(+0.00%)
Dec 03, 2025 4.510 4.750 4.510 4.750 6,399 +0.20(+4.40%)
Dec 02, 2025 4.550 4.550 4.550 4.550 6,500 -0.09(-1.94%)
Dec 01, 2025 4.500 4.640 4.500 4.640 3,350 -0.04(-0.85%)
Nov 26, 2025 4.680 1 +0.24(+5.41%)
Nov 25, 2025 4.390 4.655 4.390 4.440 12,936 +0.06(+1.25%)
Nov 24, 2025 4.385 4.385 4.385 4.385 325 -0.04(-0.90%)
Nov 21, 2025 4.425 4.730 4.425 4.425 1,325 +0.17(+4.12%)
Nov 20, 2025 4.250 4.685 4.250 4.250 5,142 -0.23(-5.13%)
Nov 18, 2025 4.480 0 -0.02(-0.41%)
Nov 17, 2025 4.688 4.688 4.498 4.498 600 -0.10(-2.21%)
Nov 14, 2025 4.600 4.600 4.500 4.600 1,900 +0.00(+0.00%)
Nov 13, 2025 4.600 4.625 4.600 4.600 1,972 -0.12(-2.65%)
Nov 12, 2025 4.600 4.730 4.600 4.725 4,000 +0.11(+2.49%)
Nov 11, 2025 4.443 4.610 4.430 4.610 11,057 -0.14(-2.95%)
Nov 10, 2025 4.750 4.750 4.700 4.750 13,160 +0.20(+4.28%)
Nov 07, 2025 4.420 4.555 4.420 4.555 2,415 +0.05(+1.22%)
Nov 06, 2025 4.602 4.602 4.500 4.500 2,530 -0.06(-1.32%)
Nov 05, 2025 4.350 4.690 4.350 4.560 3,866 -0.08(-1.62%)
Nov 04, 2025 4.640 4.654 4.635 4.635 1,231 +0.08(+1.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.