Whitehaven Coal Limited (ASX:WHC)
Australia flag Australia · Delayed Price · Currency is AUD
6.42
-0.02 (-0.31%)
Sep 5, 2025, 4:10 PM AEST

Whitehaven Coal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20256.456.456.296.426.42-0.31%4,126,818
Sep 4, 20256.386.486.386.446.441.10%4,098,811
Sep 3, 20256.486.506.326.376.37-4.07%5,414,080
Sep 2, 20256.786.806.616.646.58-1.63%3,763,306
Sep 1, 20256.676.796.596.756.691.96%3,081,210
Aug 29, 20256.696.726.586.626.56-1.05%4,606,712
Aug 28, 20256.826.826.666.696.63-1.62%2,588,758
Aug 27, 20256.786.826.746.806.740.74%2,618,285
Aug 26, 20256.756.856.716.756.690.30%3,178,167
Aug 25, 20256.666.756.566.736.673.06%5,627,453
Aug 22, 20256.616.616.416.536.47-1.51%7,717,411
Aug 21, 20256.566.656.166.636.573.11%8,210,206
Aug 20, 20256.586.736.426.436.37-3.16%7,087,632
Aug 19, 20256.656.686.556.646.58-2.21%5,063,195
Aug 18, 20256.806.826.716.796.73-2.02%3,979,979
Aug 15, 20256.997.016.906.936.87-1.28%3,345,608
Aug 14, 20257.207.216.947.026.96-2.23%4,574,152
Aug 13, 20257.247.267.107.187.12-0.83%3,689,181
Aug 12, 20257.057.257.027.247.172.84%5,015,491
Aug 11, 20256.957.086.927.046.981.15%3,336,626
Aug 8, 20256.776.996.776.966.903.11%3,978,904
Aug 7, 20256.706.826.646.756.690.45%2,546,235
Aug 6, 20256.656.846.646.726.661.97%3,650,001
Aug 5, 20256.646.706.556.596.531.38%3,446,500
Aug 4, 20256.346.546.316.506.441.56%2,774,119
Aug 1, 20256.396.416.306.406.34-0.62%3,435,775
Jul 31, 20256.526.566.396.446.38-3.01%4,482,739
Jul 30, 20256.626.716.556.646.580.61%4,465,899
Jul 29, 20256.586.696.486.606.54-0.90%5,434,572
Jul 28, 20256.796.886.606.666.60-4.17%6,252,740
Jul 25, 20256.947.096.836.956.89-1.14%6,592,980
Jul 24, 20257.117.136.997.036.97-2.09%5,095,697
Jul 23, 20256.907.206.857.187.126.53%16,536,916
Jul 22, 20256.416.756.366.746.684.98%7,761,141
Jul 21, 20256.136.456.116.426.364.05%4,812,614
Jul 18, 20256.156.226.106.176.110.33%6,723,060
Jul 17, 20256.126.196.056.156.090.99%3,367,954
Jul 16, 20256.096.095.986.096.03-0.16%2,664,738
Jul 15, 20256.136.196.076.106.04-0.33%4,423,631
Jul 14, 20256.196.276.126.126.06-0.33%3,952,742
Jul 11, 20256.066.176.046.146.082.68%4,771,647
Jul 10, 20255.946.055.905.985.930.67%3,502,231
Jul 9, 20255.895.995.855.945.891.89%2,671,170
Jul 8, 20255.895.975.815.835.78-2.67%6,558,582
Jul 7, 20255.966.015.905.995.940.84%3,390,492
Jul 4, 20256.016.085.945.945.89-2.14%3,048,343
Jul 3, 20255.956.295.936.076.028.20%14,177,072
Jul 2, 20255.525.685.505.615.561.81%3,803,955
Jul 1, 20255.495.565.475.515.461.47%4,383,790
Jun 30, 20255.525.525.315.435.38-1.63%6,540,912