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

Whitehaven Coal Ltd (OP:WHITF)

3.350 -0.140 (-4.00%)
Streaming Delayed Price Updated: 2:47 PM EDT, Apr 1, 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 (%)
Apr 01, 2025 3.360 3.360 3.300 3.350 8,748 -0.14(-4.00%)
Mar 31, 2025 3.490 3.490 3.490 3.490 4,060 -0.01(-0.29%)
Mar 28, 2025 3.500 3.500 3.500 3.500 3,633 -0.04(-1.13%)
Mar 27, 2025 3.448 3.540 3.448 3.540 1,370 +0.08(+2.31%)
Mar 26, 2025 3.540 3.540 3.450 3.460 7,196 -0.06(-1.59%)
Mar 25, 2025 3.520 3.520 3.516 3.516 4,375 -0.04(-1.24%)
Mar 24, 2025 3.560 3.585 3.500 3.560 5,500 +0.02(+0.48%)
Mar 21, 2025 3.470 3.600 3.470 3.543 8,607 -0.07(-1.85%)
Mar 19, 2025 3.610 65 -0.08(-2.17%)
Mar 18, 2025 3.690 3.690 3.690 3.690 325 +0.00(+0.14%)
Mar 17, 2025 3.660 3.685 3.630 3.685 1,849 +0.06(+1.80%)
Mar 14, 2025 3.625 3.625 3.550 3.620 4,055 +0.07(+1.86%)
Mar 13, 2025 3.525 3.580 3.525 3.554 8,450 -0.14(-3.69%)
Mar 12, 2025 3.750 3.810 3.690 3.690 16,604 -0.11(-2.89%)
Mar 11, 2025 4.240 4.240 3.680 3.800 22,118 +0.19(+5.26%)
Mar 10, 2025 3.750 3.750 3.560 3.610 14,803 -0.14(-3.73%)
Mar 06, 2025 3.750 50 +0.15(+4.17%)
Mar 05, 2025 3.700 3.700 3.586 3.600 2,110 +0.03(+0.84%)
Mar 04, 2025 3.615 3.628 3.550 3.570 9,810 -0.02(-0.52%)
Mar 03, 2025 3.589 3.589 3.589 3.589 1,759 -0.01(-0.17%)
Feb 26, 2025 3.595 3,000 -0.00(-0.14%)
Feb 25, 2025 3.620 3.700 3.595 3.600 74,545 +0.01(+0.28%)
Feb 24, 2025 3.612 3.612 3.590 3.590 3,166 -0.02(-0.55%)
Feb 21, 2025 3.600 3.630 3.600 3.610 13,030 +0.01(+0.28%)
Feb 20, 2025 3.630 3.670 3.460 3.600 100,062 +0.26(+7.78%)
Feb 19, 2025 3.300 3.340 3.280 3.340 22,086 -0.14(-3.91%)
Feb 18, 2025 3.550 3.560 3.460 3.476 34,073 -0.10(-2.91%)
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%)
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.