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

Whitehaven Coal Ltd (OP:WHITF)

4.280 -0.190 (-4.25%)
Streaming Delayed Price Updated: 3:11 PM EDT, Aug 29, 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 (%)
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%)
Aug 01, 2025 4.138 4.140 3.900 4.140 4,159 +0.00(+0.00%)
Jul 31, 2025 4.024 4.150 3.850 4.140 17,282 -0.01(-0.24%)
Jul 30, 2025 4.150 4.180 3.850 4.150 36,100 -0.03(-0.72%)
Jul 29, 2025 4.291 4.297 4.180 4.180 3,100 -0.06(-1.42%)
Jul 28, 2025 4.435 4.630 4.240 4.240 8,729 -0.26(-5.78%)
Jul 25, 2025 4.500 4.500 4.500 4.500 2,310 +0.04(+0.90%)
Jul 23, 2025 4.460 0 +0.01(+0.22%)
Jul 22, 2025 4.340 4.460 4.250 4.450 99,230 +0.42(+10.45%)
Jul 21, 2025 4.025 4.250 3.845 4.029 5,312 +0.05(+1.36%)
Jul 18, 2025 4.150 4.150 3.975 3.975 745 +0.04(+1.15%)
Jul 16, 2025 3.930 0 -0.02(-0.63%)
Jul 15, 2025 4.100 4.100 3.955 3.955 6,398 -0.20(-4.70%)
Jul 14, 2025 4.100 4.150 4.050 4.150 8,408 +0.08(+1.97%)
Jul 11, 2025 3.910 4.070 3.890 4.070 49,268 +0.16(+4.09%)
Jul 10, 2025 3.900 3.910 3.780 3.910 20,000 +0.14(+3.58%)
Jul 09, 2025 3.750 3.775 3.750 3.775 1,250 -0.06(-1.44%)
Jul 08, 2025 3.850 3.850 3.830 3.830 2,373 -0.02(-0.52%)
Jul 07, 2025 3.885 3.950 3.850 3.850 2,512 +0.10(+2.67%)
Jul 03, 2025 3.900 3.950 3.580 3.750 20,810 +0.01(+0.27%)
Jul 02, 2025 3.660 3.740 3.640 3.740 7,100 +0.16(+4.32%)
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.