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

Whitehaven Coal Ltd (OP:WHITF)

4.330 -0.070 (-1.59%)
Streaming Delayed Price Updated: 11:41 AM EDT, Oct 7, 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 (%)
Oct 07, 2025 4.310 4.330 4.210 4.330 7,336 -0.07(-1.59%)
Oct 06, 2025 4.380 4.400 4.380 4.400 18,131 +0.09(+2.09%)
Oct 03, 2025 4.285 4.310 4.280 4.310 15,466 +0.00(+0.00%)
Oct 02, 2025 4.310 4.310 4.310 4.310 4,484 -0.07(-1.60%)
Oct 01, 2025 4.350 4.400 4.300 4.380 7,100 -0.02(-0.45%)
Sep 30, 2025 4.400 4.400 4.400 4.400 100 +0.00(+0.00%)
Sep 29, 2025 4.400 4.425 4.400 4.400 1,525 -0.04(-1.01%)
Sep 26, 2025 4.400 4.470 4.330 4.445 24,945 +0.15(+3.37%)
Sep 24, 2025 4.300 0 +0.01(+0.19%)
Sep 23, 2025 4.340 4.340 4.280 4.292 7,337 +0.08(+1.95%)
Sep 22, 2025 4.300 4.300 4.210 4.210 5,131 +0.02(+0.47%)
Sep 19, 2025 4.290 4.450 4.190 4.190 22,400 -0.25(-5.63%)
Sep 18, 2025 4.440 4.445 4.440 4.440 8,162 +0.00(+0.00%)
Sep 17, 2025 4.000 4.440 3.960 4.440 26,355 +0.26(+6.09%)
Sep 12, 2025 4.185 10,000 +0.01(+0.36%)
Sep 11, 2025 4.170 4.170 4.170 4.170 109 +0.02(+0.48%)
Sep 10, 2025 4.150 4.150 4.130 4.150 430 +0.03(+0.61%)
Sep 08, 2025 4.125 100 -0.17(-3.96%)
Sep 05, 2025 4.290 4.295 4.290 4.295 11,000 -0.03(-0.69%)
Sep 04, 2025 4.310 4.325 4.200 4.325 3,007 +0.16(+3.72%)
Sep 03, 2025 4.362 4.362 4.170 4.170 5,527 +0.07(+1.71%)
Sep 02, 2025 4.200 4.226 4.100 4.100 155,255 -0.18(-4.21%)
Aug 29, 2025 4.200 4.280 4.200 4.280 3,074 -0.19(-4.25%)
Aug 27, 2025 4.470 102 +0.12(+2.76%)
Aug 26, 2025 4.350 4.350 4.350 4.350 33,721 +0.05(+1.16%)
Aug 25, 2025 4.200 4.300 4.170 4.300 11,470 +0.06(+1.42%)
Aug 22, 2025 4.000 4.240 4.000 4.240 1,100 -0.14(-3.20%)
Aug 21, 2025 4.190 4.380 4.190 4.380 4,247 +0.19(+4.53%)
Aug 20, 2025 4.209 4.209 4.190 4.190 3,700 -0.21(-4.77%)
Aug 19, 2025 4.450 4.500 4.400 4.400 12,981 +0.00(+0.00%)
Aug 15, 2025 4.400 4,670 -0.20(-4.35%)
Aug 13, 2025 4.600 10 -0.03(-0.65%)
Aug 12, 2025 4.510 4.630 4.510 4.630 3,075 +0.12(+2.66%)
Aug 11, 2025 4.490 4.510 4.490 4.510 10,720 +0.01(+0.22%)
Aug 08, 2025 4.490 4.580 4.350 4.500 62,443 +0.30(+7.14%)
Aug 06, 2025 4.200 0 -0.02(-0.47%)
Aug 04, 2025 4.220 1 +0.08(+1.93%)
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 following
Privacy Policy and Terms Of Service.