Whitehaven Coal Ltd (OP: WHITF )
4.950
+0.020
(+0.41%)
Streaming Delayed Price
Updated: 3:52 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 20, 2011 | 6.200 | 6.200 | 6.200 | 0 | +0.20(+3.33%) | |
| May 19, 2011 | 6.100 | 6.100 | 6.000 | 6.000 | 2,500 | +0.04(+0.67%) |
| May 18, 2011 | 5.960 | 5.960 | 5.960 | 5.960 | 32,000 | -0.14(-2.30%) |
| May 16, 2011 | 6.100 | 6.100 | 6.100 | 0 | -0.86(-12.36%) | |
| May 13, 2011 | 6.960 | 6.960 | 6.960 | 6.960 | 300 | +0.01(+0.14%) |
| May 12, 2011 | 6.950 | 6.950 | 6.950 | 6.950 | 200 | +0.11(+1.61%) |
| May 09, 2011 | 6.840 | 6.840 | 6.840 | 0 | +0.19(+2.86%) | |
| May 06, 2011 | 6.650 | 6.650 | 6.650 | 6.650 | 1,000 | +0.35(+5.56%) |
| May 04, 2011 | 6.300 | 6.300 | 6.300 | 0 | -0.15(-2.33%) | |
| May 03, 2011 | 6.800 | 6.800 | 6.450 | 6.450 | 600 | -0.21(-3.15%) |
| May 02, 2011 | 6.660 | 6.660 | 6.660 | 6.660 | 700 | -0.29(-4.17%) |
| Apr 29, 2011 | 6.950 | 6.950 | 6.950 | 6.950 | 952 | -1.00(-12.58%) |
| Apr 26, 2011 | 7.950 | 7.950 | 7.950 | 7.950 | 0 | +0.70(+9.66%) |
| Apr 18, 2011 | 7.250 | 7.250 | 7.250 | 0 | -0.25(-3.33%) | |
| Apr 15, 2011 | 7.740 | 7.740 | 7.500 | 7.500 | 500 | -0.30(-3.85%) |
| Apr 13, 2011 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | +0.55(+7.59%) |
| Apr 12, 2011 | 7.250 | 7.250 | 7.250 | 7.250 | 400 | -0.05(-0.68%) |
| Apr 08, 2011 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.15(+2.10%) |
| Apr 06, 2011 | 7.150 | 7.150 | 7.150 | 7.150 | 0 | +0.10(+1.42%) |
| Apr 05, 2011 | 7.100 | 7.100 | 7.050 | 7.050 | 2,150 | -0.20(-2.76%) |
| Apr 04, 2011 | 7.300 | 7.300 | 7.250 | 7.250 | 2,000 | +0.25(+3.57%) |
| Mar 28, 2011 | 7.000 | 7.000 | 7.000 | 0 | +0.45(+6.87%) | |
| Mar 25, 2011 | 6.550 | 6.550 | 6.550 | 6.550 | 1,000 | -0.31(-4.52%) |
| Mar 24, 2011 | 6.820 | 6.860 | 6.820 | 6.860 | 400 | -0.09(-1.29%) |
| Mar 23, 2011 | 6.900 | 6.950 | 6.900 | 6.950 | 7,300 | +0.10(+1.46%) |
| Mar 22, 2011 | 4.200 | 6.850 | 6.850 | 6.850 | 4,000 | -0.07(-1.01%) |
| Mar 14, 2011 | 6.920 | 6.920 | 6.920 | 6.920 | 0 | +0.39(+5.97%) |
| Mar 11, 2011 | 6.530 | 6.530 | 6.530 | 6.530 | 800 | -0.37(-5.36%) |
| Mar 08, 2011 | 6.900 | 6.900 | 6.900 | 6.900 | 0 | -0.10(-1.43%) |
| Mar 07, 2011 | 7.000 | 7.000 | 7.000 | 7.000 | 500 | +0.25(+3.70%) |
| Mar 04, 2011 | 6.900 | 6.900 | 6.750 | 6.750 | 1,120 | -0.15(-2.17%) |
| Mar 03, 2011 | 6.900 | 6.900 | 6.900 | 6.900 | 100 | +0.05(+0.73%) |
| Mar 02, 2011 | 6.850 | 6.850 | 6.850 | 6.850 | 600 | +0.00(+0.00%) |
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.
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.
