Whitehaven Coal Limited (ASX:WHC)
Australia · Delayed Price · Currency is AUD 6.80
+0.10 (1.49%)
Sep 26, 2025, 4:10 PM AEST
Whitehaven Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.65 | 6.86 | 6.65 | 6.80 | 6.80 | 1.49% | 2,634,108 |
| Sep 25, 2025 | 6.67 | 6.82 | 6.65 | 6.70 | 6.70 | 1.21% | 6,728,623 |
| Sep 24, 2025 | 6.55 | 6.67 | 6.54 | 6.62 | 6.62 | 0.76% | 2,999,610 |
| Sep 23, 2025 | 6.58 | 6.65 | 6.55 | 6.57 | 6.57 | -0.30% | 2,386,697 |
| Sep 22, 2025 | 6.66 | 6.74 | 6.51 | 6.59 | 6.59 | -2.51% | 3,704,927 |
| Sep 19, 2025 | 6.68 | 6.82 | 6.62 | 6.76 | 6.76 | 1.35% | 31,199,989 |
| Sep 18, 2025 | 6.65 | 6.77 | 6.62 | 6.67 | 6.67 | - | 4,053,866 |
| Sep 17, 2025 | 6.45 | 6.73 | 6.42 | 6.67 | 6.67 | 5.21% | 7,566,306 |
| Sep 16, 2025 | 6.32 | 6.51 | 6.29 | 6.34 | 6.34 | 1.93% | 9,068,776 |
| Sep 15, 2025 | 5.97 | 6.22 | 5.94 | 6.22 | 6.22 | 1.97% | 5,630,474 |
| Sep 12, 2025 | 6.09 | 6.12 | 6.03 | 6.10 | 6.10 | -0.33% | 7,372,543 |
| Sep 11, 2025 | 6.21 | 6.24 | 6.10 | 6.12 | 6.12 | -1.92% | 3,733,926 |
| Sep 10, 2025 | 6.31 | 6.34 | 6.17 | 6.24 | 6.24 | -0.79% | 8,604,041 |
| Sep 9, 2025 | 6.25 | 6.29 | 6.19 | 6.29 | 6.29 | -0.63% | 4,423,649 |
| Sep 8, 2025 | 6.56 | 6.56 | 6.30 | 6.33 | 6.33 | -1.40% | 6,192,707 |
| Sep 5, 2025 | 6.45 | 6.45 | 6.29 | 6.42 | 6.42 | -0.31% | 4,126,818 |
| Sep 4, 2025 | 6.38 | 6.48 | 6.38 | 6.44 | 6.44 | 1.10% | 4,098,811 |
| Sep 3, 2025 | 6.48 | 6.50 | 6.32 | 6.37 | 6.37 | -4.07% | 5,414,080 |
| Sep 2, 2025 | 6.78 | 6.80 | 6.61 | 6.64 | 6.58 | -1.63% | 3,763,306 |
| Sep 1, 2025 | 6.67 | 6.79 | 6.59 | 6.75 | 6.69 | 1.96% | 3,081,210 |
| Aug 29, 2025 | 6.69 | 6.72 | 6.58 | 6.62 | 6.56 | -1.05% | 4,606,712 |
| Aug 28, 2025 | 6.82 | 6.82 | 6.66 | 6.69 | 6.63 | -1.62% | 2,588,758 |
| Aug 27, 2025 | 6.78 | 6.82 | 6.74 | 6.80 | 6.74 | 0.74% | 2,618,285 |
| Aug 26, 2025 | 6.75 | 6.85 | 6.71 | 6.75 | 6.69 | 0.30% | 3,178,167 |
| Aug 25, 2025 | 6.66 | 6.75 | 6.56 | 6.73 | 6.67 | 3.06% | 5,627,453 |
| Aug 22, 2025 | 6.61 | 6.61 | 6.41 | 6.53 | 6.47 | -1.51% | 7,717,411 |
| Aug 21, 2025 | 6.56 | 6.65 | 6.16 | 6.63 | 6.57 | 3.11% | 8,210,206 |
| Aug 20, 2025 | 6.58 | 6.73 | 6.42 | 6.43 | 6.37 | -3.16% | 7,087,632 |
| Aug 19, 2025 | 6.65 | 6.68 | 6.55 | 6.64 | 6.58 | -2.21% | 5,063,195 |
| Aug 18, 2025 | 6.80 | 6.82 | 6.71 | 6.79 | 6.73 | -2.02% | 3,979,979 |
| Aug 15, 2025 | 6.99 | 7.01 | 6.90 | 6.93 | 6.87 | -1.28% | 3,345,608 |
| Aug 14, 2025 | 7.20 | 7.21 | 6.94 | 7.02 | 6.96 | -2.23% | 4,574,152 |
| Aug 13, 2025 | 7.24 | 7.26 | 7.10 | 7.18 | 7.12 | -0.83% | 3,689,181 |
| Aug 12, 2025 | 7.05 | 7.25 | 7.02 | 7.24 | 7.17 | 2.84% | 5,015,491 |
| Aug 11, 2025 | 6.95 | 7.08 | 6.92 | 7.04 | 6.98 | 1.15% | 3,336,626 |
| Aug 8, 2025 | 6.77 | 6.99 | 6.77 | 6.96 | 6.90 | 3.11% | 3,978,904 |
| Aug 7, 2025 | 6.70 | 6.82 | 6.64 | 6.75 | 6.69 | 0.45% | 2,546,235 |
| Aug 6, 2025 | 6.65 | 6.84 | 6.64 | 6.72 | 6.66 | 1.97% | 3,650,001 |
| Aug 5, 2025 | 6.64 | 6.70 | 6.55 | 6.59 | 6.53 | 1.38% | 3,446,500 |
| Aug 4, 2025 | 6.34 | 6.54 | 6.31 | 6.50 | 6.44 | 1.56% | 2,774,119 |
| Aug 1, 2025 | 6.39 | 6.41 | 6.30 | 6.40 | 6.34 | -0.62% | 3,435,775 |
| Jul 31, 2025 | 6.52 | 6.56 | 6.39 | 6.44 | 6.38 | -3.01% | 4,482,739 |
| Jul 30, 2025 | 6.62 | 6.71 | 6.55 | 6.64 | 6.58 | 0.61% | 4,465,899 |
| Jul 29, 2025 | 6.58 | 6.69 | 6.48 | 6.60 | 6.54 | -0.90% | 5,434,572 |
| Jul 28, 2025 | 6.79 | 6.88 | 6.60 | 6.66 | 6.60 | -4.17% | 6,252,740 |
| Jul 25, 2025 | 6.94 | 7.09 | 6.83 | 6.95 | 6.89 | -1.14% | 6,592,980 |
| Jul 24, 2025 | 7.11 | 7.13 | 6.99 | 7.03 | 6.97 | -2.09% | 5,095,697 |
| Jul 23, 2025 | 6.90 | 7.20 | 6.85 | 7.18 | 7.12 | 6.53% | 16,536,916 |
| Jul 22, 2025 | 6.41 | 6.75 | 6.36 | 6.74 | 6.68 | 4.98% | 7,761,141 |
| Jul 21, 2025 | 6.13 | 6.45 | 6.11 | 6.42 | 6.36 | 4.05% | 4,812,614 |