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

Whitehaven Coal Ltd (OP:WHITF)

6.500 -0.040 (-0.61%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 16, 2026 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 13, 2026 6.580 6.580 6.390 6.540 10,099 -0.04(-0.61%)
Mar 12, 2026 6.600 6.600 6.170 6.580 43,346 +0.43(+6.99%)
Mar 11, 2026 5.710 6.280 5.710 6.150 7,571 -0.09(-1.44%)
Mar 10, 2026 6.370 6.370 6.240 6.240 24,743 -0.06(-0.95%)
Mar 09, 2026 6.300 6.390 6.272 6.300 25,496 +0.39(+6.60%)
Mar 06, 2026 5.990 6.000 5.910 5.910 6,396 -0.09(-1.50%)
Mar 05, 2026 6.000 6.030 6.000 6.000 13,338 +0.00(+0.00%)
Mar 04, 2026 5.510 6.000 5.510 6.000 25,330 -0.01(-0.12%)
Mar 03, 2026 5.745 6.050 5.650 6.007 24,208 +0.39(+6.89%)
Mar 02, 2026 5.650 5.650 5.140 5.620 21,733 +0.04(+0.81%)
Feb 27, 2026 5.580 5.580 5.540 5.575 2,954 +0.04(+0.63%)
Feb 25, 2026 5.540 995 -0.12(-2.21%)
Feb 24, 2026 5.480 5.665 5.280 5.665 20,952 +0.21(+3.94%)
Feb 23, 2026 5.450 5.480 5.450 5.450 12,494 -0.33(-5.63%)
Feb 20, 2026 5.530 6.020 5.530 5.775 9,905 +0.11(+1.85%)
Feb 19, 2026 5.715 5.770 5.670 5.670 7,979 -0.10(-1.73%)
Feb 18, 2026 5.900 6.420 5.770 5.770 11,967 -0.13(-2.21%)
Feb 17, 2026 6.200 6.200 5.900 5.900 6,443 -0.20(-3.28%)
Feb 13, 2026 6.000 6.100 6.000 6.100 8,333 +0.06(+0.99%)
Feb 12, 2026 6.100 6.190 6.000 6.040 20,601 -0.26(-4.13%)
Feb 10, 2026 6.300 0 +0.03(+0.48%)
Feb 09, 2026 6.240 6.609 6.200 6.270 14,900 +0.05(+0.80%)
Feb 06, 2026 6.240 6.240 6.070 6.220 21,211 -0.17(-2.60%)
Feb 05, 2026 6.386 6.700 6.386 6.386 1,251 -0.04(-0.68%)
Feb 04, 2026 6.480 6.600 6.320 6.430 15,149 +0.10(+1.58%)
Feb 03, 2026 6.300 6.330 6.100 6.330 11,800 -0.02(-0.31%)
Feb 02, 2026 6.350 6.400 6.175 6.350 5,274 +0.25(+4.10%)
Jan 30, 2026 6.350 6.350 6.000 6.100 4,659 -0.37(-5.65%)
Jan 29, 2026 6.276 6.480 6.249 6.465 15,340 +0.13(+2.13%)
Jan 28, 2026 6.310 6.380 6.050 6.330 22,035 +0.09(+1.45%)
Jan 27, 2026 6.180 6.275 6.050 6.240 37,560 +0.16(+2.63%)
Jan 26, 2026 6.030 6.095 5.850 6.080 5,962 +0.07(+1.16%)
Jan 23, 2026 6.010 6.050 5.850 6.010 6,165 +0.05(+0.84%)
Jan 22, 2026 6.050 6.050 5.820 5.960 12,356 +0.01(+0.17%)
Jan 21, 2026 5.630 6.133 5.630 5.950 12,920 +0.14(+2.41%)
Jan 20, 2026 5.800 5.900 5.519 5.810 17,819 +0.07(+1.22%)
Jan 16, 2026 5.600 5.875 5.550 5.740 24,889 +0.20(+3.61%)
Jan 15, 2026 5.800 5.800 5.440 5.540 15,000 -0.03(-0.54%)
Jan 14, 2026 5.600 5.650 5.500 5.570 27,547 +0.35(+6.60%)
Jan 13, 2026 5.225 5.400 5.195 5.225 5,500 -0.20(-3.60%)
Jan 12, 2026 5.195 5.420 5.195 5.420 5,262 +0.25(+4.73%)
Jan 09, 2026 5.200 5.240 4.820 5.175 7,643 -0.04(-0.71%)
Jan 08, 2026 5.200 5.212 4.820 5.212 5,373 -0.03(-0.64%)
Jan 07, 2026 5.245 5.245 5.240 5.245 2,060 -0.00(-0.05%)
Jan 06, 2026 5.200 5.248 5.200 5.248 2,552 +0.02(+0.44%)
Jan 05, 2026 5.220 5.296 5.220 5.225 3,461 +0.06(+1.16%)
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.