Whitehaven Coal Limited (ASX:WHC)
Australia · Delayed Price · Currency is AUD 9.25
-0.31 (-3.24%)
At close: Feb 5, 2026
Whitehaven Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 9.45 | 9.57 | 9.15 | 9.25 | 9.25 | -3.24% | 5,746,271 |
| Feb 4, 2026 | 9.30 | 9.59 | 9.20 | 9.56 | 9.56 | 3.02% | 6,799,713 |
| Feb 3, 2026 | 9.00 | 9.33 | 8.95 | 9.28 | 9.28 | 1.75% | 4,540,186 |
| Feb 2, 2026 | 8.90 | 9.16 | 8.67 | 9.12 | 9.12 | 3.28% | 5,957,414 |
| Jan 30, 2026 | 9.15 | 9.29 | 8.76 | 8.83 | 8.83 | -6.66% | 8,569,120 |
| Jan 29, 2026 | 9.47 | 9.59 | 9.35 | 9.46 | 9.46 | 2.94% | 8,212,698 |
| Jan 28, 2026 | 9.12 | 9.24 | 9.08 | 9.19 | 9.19 | 0.99% | 4,961,625 |
| Jan 27, 2026 | 9.00 | 9.13 | 8.90 | 9.10 | 9.10 | 1.11% | 5,204,704 |
| Jan 23, 2026 | 8.92 | 9.07 | 8.86 | 9.00 | 9.00 | -0.66% | 4,520,124 |
| Jan 22, 2026 | 9.08 | 9.11 | 8.88 | 9.06 | 9.06 | 0.22% | 4,145,011 |
| Jan 21, 2026 | 8.93 | 9.06 | 8.86 | 9.04 | 9.04 | 1.01% | 3,596,424 |
| Jan 20, 2026 | 8.91 | 8.99 | 8.81 | 8.95 | 8.95 | 1.70% | 3,046,671 |
| Jan 19, 2026 | 8.62 | 8.80 | 8.51 | 8.80 | 8.80 | -0.90% | 3,589,735 |
| Jan 16, 2026 | 8.71 | 8.88 | 8.70 | 8.88 | 8.88 | 1.25% | 5,546,006 |
| Jan 15, 2026 | 8.62 | 8.80 | 8.57 | 8.77 | 8.77 | 2.10% | 4,370,050 |
| Jan 14, 2026 | 8.29 | 8.59 | 8.27 | 8.59 | 8.59 | 3.87% | 5,597,928 |
| Jan 13, 2026 | 7.97 | 8.28 | 7.96 | 8.27 | 8.27 | 0.49% | 4,329,950 |
| Jan 12, 2026 | 7.90 | 8.29 | 7.90 | 8.23 | 8.23 | 5.11% | 8,037,893 |
| Jan 9, 2026 | 7.78 | 7.84 | 7.72 | 7.83 | 7.83 | - | 3,963,311 |
| Jan 8, 2026 | 7.67 | 7.86 | 7.65 | 7.83 | 7.83 | 0.51% | 4,016,952 |
| Jan 7, 2026 | 7.84 | 7.89 | 7.68 | 7.79 | 7.79 | -0.38% | 5,665,331 |
| Jan 6, 2026 | 7.76 | 7.82 | 7.53 | 7.82 | 7.82 | 0.90% | 3,945,732 |
| Jan 5, 2026 | 7.82 | 8.03 | 7.73 | 7.75 | 7.75 | -0.77% | 5,300,776 |
| Jan 2, 2026 | 7.77 | 7.84 | 7.74 | 7.81 | 7.81 | 0.77% | 1,115,291 |
| Dec 31, 2025 | 7.75 | 7.80 | 7.71 | 7.75 | 7.75 | -0.51% | 1,151,199 |
| Dec 30, 2025 | 7.75 | 7.83 | 7.75 | 7.79 | 7.79 | -0.26% | 1,386,761 |
| Dec 29, 2025 | 7.74 | 7.84 | 7.74 | 7.81 | 7.81 | -0.64% | 1,279,970 |
| Dec 24, 2025 | 7.85 | 7.92 | 7.80 | 7.86 | 7.86 | 0.38% | 1,121,996 |
| Dec 23, 2025 | 7.81 | 7.87 | 7.77 | 7.83 | 7.83 | -0.51% | 1,456,702 |
| Dec 22, 2025 | 7.88 | 8.03 | 7.85 | 7.87 | 7.87 | 0.64% | 2,642,904 |
| Dec 19, 2025 | 7.77 | 7.98 | 7.77 | 7.82 | 7.82 | -0.76% | 11,460,110 |
| Dec 18, 2025 | 7.85 | 7.90 | 7.75 | 7.88 | 7.88 | 1.16% | 3,635,292 |
| Dec 17, 2025 | 7.64 | 7.82 | 7.59 | 7.79 | 7.79 | 1.43% | 3,465,381 |
| Dec 16, 2025 | 7.72 | 7.83 | 7.64 | 7.68 | 7.68 | -1.16% | 3,622,422 |
| Dec 15, 2025 | 7.54 | 7.80 | 7.54 | 7.77 | 7.77 | 0.52% | 5,112,185 |
| Dec 12, 2025 | 7.60 | 7.82 | 7.55 | 7.73 | 7.73 | 1.31% | 5,210,881 |
| Dec 11, 2025 | 7.45 | 7.63 | 7.39 | 7.63 | 7.63 | 3.11% | 3,974,332 |
| Dec 10, 2025 | 7.51 | 7.52 | 7.29 | 7.40 | 7.40 | -1.46% | 6,313,373 |
| Dec 9, 2025 | 7.50 | 7.56 | 7.42 | 7.51 | 7.51 | -0.79% | 4,363,210 |
| Dec 8, 2025 | 7.78 | 7.78 | 7.47 | 7.57 | 7.57 | -3.20% | 4,549,712 |
| Dec 5, 2025 | 7.45 | 7.93 | 7.40 | 7.82 | 7.82 | 6.25% | 9,013,196 |
| Dec 4, 2025 | 7.43 | 7.52 | 7.36 | 7.36 | 7.36 | 1.10% | 4,805,023 |
| Dec 3, 2025 | 7.20 | 7.32 | 7.15 | 7.28 | 7.28 | 2.25% | 4,228,883 |
| Dec 2, 2025 | 7.07 | 7.14 | 7.01 | 7.12 | 7.12 | 2.01% | 2,379,973 |
| Dec 1, 2025 | 6.95 | 7.02 | 6.90 | 6.98 | 6.98 | 0.72% | 2,073,986 |
| Nov 28, 2025 | 6.82 | 6.95 | 6.82 | 6.93 | 6.93 | - | 2,794,787 |
| Nov 27, 2025 | 7.07 | 7.07 | 6.91 | 6.93 | 6.93 | -1.56% | 2,885,515 |
| Nov 26, 2025 | 6.99 | 7.08 | 6.99 | 7.04 | 7.04 | 1.29% | 2,015,781 |
| Nov 25, 2025 | 6.85 | 6.98 | 6.81 | 6.95 | 6.95 | 2.21% | 3,343,282 |
| Nov 24, 2025 | 6.70 | 6.86 | 6.69 | 6.80 | 6.80 | 1.04% | 5,515,152 |