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

Whitehaven Coal Ltd (OP: WHITF )

3.580 -0.060 (-1.65%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 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 (%)
Feb 14, 2025 3.500 3.590 3.500 3.580 9,156 -0.06(-1.65%)
Feb 13, 2025 3.630 3.650 3.620 3.640 31,680 -0.01(-0.27%)
Feb 12, 2025 3.660 3.700 3.650 3.650 11,837 -0.08(-2.01%)
Feb 11, 2025 3.725 3.725 3.725 3.725 305 -0.07(-1.97%)
Feb 10, 2025 3.700 3.800 3.700 3.800 2,859 +0.04(+1.06%)
Feb 07, 2025 3.820 3.820 3.700 3.760 7,234 -0.15(-3.84%)
Feb 06, 2025 3.980 3.980 3.840 3.910 5,448 -0.05(-1.26%)
Feb 05, 2025 3.890 3.960 3.880 3.960 35,712 +0.06(+1.54%)
Feb 04, 2025 3.850 3.900 3.813 3.900 8,012 +0.09(+2.36%)
Feb 03, 2025 3.770 3.810 3.700 3.810 8,465 +0.00(+0.01%)
Jan 31, 2025 3.870 3.870 3.810 3.810 6,087 -0.07(-1.80%)
Jan 30, 2025 3.842 3.920 3.828 3.880 18,170 +0.08(+2.11%)
Jan 29, 2025 3.796 3.800 3.796 3.800 781 -0.12(-2.97%)
Jan 28, 2025 3.870 3.916 3.870 3.916 1,488 +0.01(+0.17%)
Jan 27, 2025 3.880 3.930 3.880 3.910 41,228 -0.02(-0.51%)
Jan 24, 2025 3.920 3.930 3.920 3.930 594 +0.03(+0.77%)
Jan 23, 2025 3.980 3.980 3.900 3.900 10,005 -0.05(-1.27%)
Jan 22, 2025 3.950 3.950 3.920 3.950 8,250 +0.06(+1.62%)
Jan 21, 2025 3.860 3.950 3.860 3.887 27,339 -0.03(-0.72%)
Jan 17, 2025 3.940 3.980 3.915 3.915 40,831 +0.06(+1.42%)
Jan 16, 2025 3.860 3.870 3.780 3.860 70,485 -0.04(-1.15%)
Jan 15, 2025 3.980 3.980 3.840 3.905 8,560 -0.06(-1.48%)
Jan 14, 2025 3.950 3.980 3.935 3.963 28,677 +0.30(+8.29%)
Jan 13, 2025 3.650 3.800 3.650 3.660 23,032 +0.01(+0.27%)
Jan 10, 2025 3.725 3.725 3.600 3.650 16,277 +0.00(+0.00%)
Jan 08, 2025 3.668 3.668 3.650 3.650 92,196 -0.02(-0.54%)
Jan 07, 2025 3.780 3.800 3.670 3.670 38,315 -0.22(-5.66%)
Jan 06, 2025 3.930 3.930 3.840 3.890 8,896 -0.04(-1.02%)
Jan 03, 2025 3.900 3.960 3.900 3.930 11,460 +0.05(+1.29%)
Jan 02, 2025 3.950 3.950 3.850 3.880 21,597 -0.00(-0.10%)
Dec 31, 2024 3.884 0 +0.12(+3.18%)
Dec 30, 2024 3.800 3.880 3.764 3.764 40,787 +0.00(+0.11%)
Dec 27, 2024 3.700 3.800 3.610 3.760 14,233 +0.01(+0.27%)
Dec 26, 2024 3.870 3.870 3.750 3.750 3,390 +0.00(+0.00%)
Dec 24, 2024 3.790 3.790 3.750 3.750 4,274 +0.04(+0.97%)
Dec 23, 2024 3.700 3.840 3.700 3.714 11,155 -0.11(-2.90%)
Dec 20, 2024 3.760 3.825 3.722 3.825 17,649 +0.05(+1.24%)
Dec 19, 2024 3.850 3.850 3.760 3.778 76,311 -0.15(-3.90%)
Dec 18, 2024 4.090 4.090 3.932 3.932 24,063 -0.04(-0.97%)
Dec 17, 2024 3.940 4.100 3.940 3.970 51,128 -0.16(-3.87%)
Dec 16, 2024 4.160 4.180 4.130 4.130 1,844 -0.04(-0.88%)
Dec 13, 2024 4.150 4.250 4.140 4.167 43,365 -0.03(-0.80%)
Dec 12, 2024 4.150 4.230 4.150 4.200 8,846 +0.14(+3.45%)
Dec 11, 2024 4.230 4.250 4.060 4.060 9,491 -0.17(-3.96%)
Dec 10, 2024 4.235 4.270 4.216 4.228 8,766 +0.13(+3.11%)
Dec 09, 2024 4.030 4.240 4.030 4.100 12,594 +0.03(+0.86%)
Dec 06, 2024 4.114 4.180 4.060 4.065 22,753 -0.17(-3.90%)
Dec 05, 2024 4.150 4.230 4.150 4.230 5,357 +0.00(+0.00%)
Dec 04, 2024 4.190 4.230 4.190 4.230 7,717 +0.02(+0.48%)
Dec 03, 2024 4.250 4.250 4.150 4.210 9,334 -0.08(-1.91%)
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 and Conditions.