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

Whitehaven Coal Ltd (OP:WHITF)

3.580 UNCHANGED
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 2, 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 (%)
Jun 02, 2025 3.600 3.600 3.565 3.580 1,243 +0.08(+2.29%)
May 30, 2025 3.553 3.553 3.500 3.500 17,471 +0.11(+3.21%)
May 29, 2025 3.230 3.391 3.230 3.391 1,648 -0.19(-5.41%)
May 28, 2025 3.260 3.670 3.260 3.585 8,112 +0.06(+1.70%)
May 27, 2025 3.520 3.595 3.520 3.525 9,944 +0.12(+3.68%)
May 23, 2025 3.470 3.470 3.400 3.400 6,430 -0.03(-0.93%)
May 22, 2025 3.420 3.432 3.420 3.432 327 +0.01(+0.20%)
May 21, 2025 3.425 3.425 3.425 3.425 15,000 -0.03(-0.72%)
May 20, 2025 3.450 3.450 3.450 3.450 500 +0.04(+1.17%)
May 19, 2025 3.470 3.470 3.400 3.410 7,422 -0.07(-2.01%)
May 16, 2025 3.520 3.520 3.480 3.480 6,350 +0.03(+0.87%)
May 15, 2025 3.450 3.450 3.450 3.450 2,279 +0.04(+1.17%)
May 14, 2025 3.530 3.530 3.410 3.410 1,784 -0.11(-3.02%)
May 13, 2025 3.434 3.520 3.410 3.516 54,743 +0.06(+1.63%)
May 12, 2025 3.300 3.460 3.300 3.460 5,906 +0.22(+6.79%)
May 09, 2025 3.150 3.240 3.130 3.240 202,090 +0.09(+2.69%)
May 07, 2025 3.155 2,869 -0.11(-3.37%)
May 06, 2025 3.229 3.265 3.190 3.265 18,262 +0.06(+1.72%)
May 05, 2025 3.160 3.210 3.160 3.210 4,991 -0.09(-2.73%)
May 02, 2025 3.308 3.340 3.260 3.300 4,398 +0.16(+4.98%)
May 01, 2025 3.100 3.143 3.100 3.143 9,225 -0.03(-0.84%)
Apr 30, 2025 3.200 3.200 3.170 3.170 2,643 -0.07(-2.22%)
Apr 29, 2025 3.190 3.242 3.190 3.242 6,000 +0.09(+2.92%)
Apr 28, 2025 3.150 3.150 3.150 3.150 5,000 +0.06(+2.11%)
Apr 25, 2025 3.110 3.130 3.070 3.085 3,902 +0.08(+2.83%)
Apr 24, 2025 3.075 3.190 3.000 3.000 6,327 +0.01(+0.33%)
Apr 22, 2025 2.990 3,155 -0.07(-2.29%)
Apr 21, 2025 3.060 3.060 3.060 3.060 100 +0.01(+0.33%)
Apr 17, 2025 3.066 3.070 2.970 3.050 96,808 +0.05(+1.67%)
Apr 16, 2025 3.000 3.000 3.000 3.000 2,000 -0.15(-4.76%)
Apr 15, 2025 3.150 3.150 3.150 3.150 3,000 -0.01(-0.32%)
Apr 14, 2025 3.165 3.190 3.155 3.160 11,229 +0.19(+6.40%)
Apr 11, 2025 2.940 3.015 2.939 2.970 15,706 +0.14(+4.95%)
Apr 10, 2025 2.820 2.990 2.820 2.830 40,728 -0.11(-3.74%)
Apr 09, 2025 2.820 2.940 2.740 2.940 66,260 +0.05(+1.73%)
Apr 08, 2025 3.000 3.000 2.750 2.890 21,695 +0.24(+9.06%)
Apr 07, 2025 2.740 2.770 2.500 2.650 91,255 -0.02(-0.75%)
Apr 04, 2025 2.799 2.830 2.600 2.670 87,027 -0.43(-13.87%)
Apr 03, 2025 3.069 3.150 3.030 3.100 18,150 -0.23(-6.77%)
Apr 02, 2025 3.345 3.345 3.290 3.325 7,205 -0.03(-0.76%)
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.