Whitehaven Coal Limited (ASX:WHC)
Australia · Delayed Price · Currency is AUD 7.76
-0.13 (-1.59%)
Feb 26, 2026, 2:19 PM AEST
Whitehaven Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 7.80 | 7.91 | 7.76 | 7.79 | - | -1.14% | 1,264,775 |
| Feb 25, 2026 | 7.93 | 7.93 | 7.80 | 7.88 | 7.84 | -0.76% | 4,950,052 |
| Feb 24, 2026 | 7.75 | 8.02 | 7.71 | 7.94 | 7.90 | 2.19% | 6,442,983 |
| Feb 23, 2026 | 7.81 | 7.87 | 7.73 | 7.77 | 7.73 | -0.51% | 5,108,180 |
| Feb 20, 2026 | 8.03 | 8.09 | 7.74 | 7.81 | 7.77 | -2.74% | 10,063,690 |
| Feb 19, 2026 | 8.07 | 8.18 | 7.87 | 8.03 | 7.99 | -4.86% | 7,395,440 |
| Feb 18, 2026 | 8.41 | 8.49 | 8.37 | 8.44 | 8.40 | -0.82% | 2,652,050 |
| Feb 17, 2026 | 8.56 | 8.64 | 8.46 | 8.51 | 8.47 | -0.93% | 1,981,709 |
| Feb 16, 2026 | 8.60 | 8.62 | 8.49 | 8.59 | 8.55 | -0.12% | 1,929,391 |
| Feb 13, 2026 | 8.41 | 8.67 | 8.33 | 8.60 | 8.56 | 0.23% | 3,979,418 |
| Feb 12, 2026 | 8.92 | 8.94 | 8.51 | 8.58 | 8.54 | -2.94% | 4,668,171 |
| Feb 11, 2026 | 8.93 | 8.97 | 8.71 | 8.84 | 8.80 | -2.64% | 4,155,029 |
| Feb 10, 2026 | 9.24 | 9.25 | 9.04 | 9.08 | 9.03 | -0.87% | 2,376,887 |
| Feb 9, 2026 | 9.07 | 9.17 | 9.03 | 9.16 | 9.11 | 3.27% | 3,025,109 |
| Feb 6, 2026 | 9.20 | 9.21 | 8.87 | 8.87 | 8.82 | -4.11% | 4,895,475 |
| Feb 5, 2026 | 9.45 | 9.57 | 9.15 | 9.25 | 9.20 | -3.24% | 5,746,271 |
| Feb 4, 2026 | 9.30 | 9.59 | 9.20 | 9.56 | 9.51 | 3.02% | 6,799,713 |
| Feb 3, 2026 | 9.00 | 9.33 | 8.95 | 9.28 | 9.23 | 1.75% | 4,675,888 |
| Feb 2, 2026 | 8.90 | 9.16 | 8.67 | 9.12 | 9.07 | 3.28% | 6,040,229 |
| Jan 30, 2026 | 9.15 | 9.29 | 8.76 | 8.83 | 8.79 | -6.66% | 8,809,615 |
| Jan 29, 2026 | 9.47 | 9.59 | 9.35 | 9.46 | 9.41 | 2.94% | 8,222,713 |
| Jan 28, 2026 | 9.12 | 9.24 | 9.08 | 9.19 | 9.14 | 0.99% | 4,961,625 |
| Jan 27, 2026 | 9.00 | 9.13 | 8.90 | 9.10 | 9.05 | 1.11% | 5,279,704 |
| Jan 23, 2026 | 8.92 | 9.07 | 8.86 | 9.00 | 8.95 | -0.66% | 4,580,124 |
| Jan 22, 2026 | 9.08 | 9.11 | 8.88 | 9.06 | 9.01 | 0.22% | 4,145,011 |
| Jan 21, 2026 | 8.93 | 9.06 | 8.86 | 9.04 | 8.99 | 1.01% | 3,641,424 |
| Jan 20, 2026 | 8.91 | 8.99 | 8.81 | 8.95 | 8.90 | 1.70% | 3,117,915 |
| Jan 19, 2026 | 8.62 | 8.80 | 8.51 | 8.80 | 8.76 | -0.90% | 3,589,735 |
| Jan 16, 2026 | 8.71 | 8.88 | 8.70 | 8.88 | 8.83 | 1.25% | 5,546,006 |
| Jan 15, 2026 | 8.62 | 8.80 | 8.57 | 8.77 | 8.73 | 2.10% | 4,430,050 |
| Jan 14, 2026 | 8.29 | 8.59 | 8.27 | 8.59 | 8.55 | 3.87% | 5,597,928 |
| Jan 13, 2026 | 7.97 | 8.28 | 7.96 | 8.27 | 8.23 | 0.49% | 4,329,950 |
| Jan 12, 2026 | 7.90 | 8.29 | 7.90 | 8.23 | 8.19 | 5.11% | 8,037,893 |
| Jan 9, 2026 | 7.78 | 7.84 | 7.72 | 7.83 | 7.79 | - | 3,983,075 |
| Jan 8, 2026 | 7.67 | 7.86 | 7.65 | 7.83 | 7.79 | 0.51% | 4,016,952 |
| Jan 7, 2026 | 7.84 | 7.89 | 7.68 | 7.79 | 7.75 | -0.38% | 5,665,331 |
| Jan 6, 2026 | 7.76 | 7.82 | 7.53 | 7.82 | 7.78 | 0.90% | 3,945,732 |
| Jan 5, 2026 | 7.82 | 8.03 | 7.73 | 7.75 | 7.71 | -0.77% | 5,300,776 |
| Jan 2, 2026 | 7.77 | 7.84 | 7.74 | 7.81 | 7.77 | 0.77% | 1,122,191 |
| Dec 31, 2025 | 7.75 | 7.80 | 7.71 | 7.75 | 7.71 | -0.51% | 1,151,199 |
| Dec 30, 2025 | 7.75 | 7.83 | 7.75 | 7.79 | 7.75 | -0.26% | 1,386,761 |
| Dec 29, 2025 | 7.74 | 7.84 | 7.74 | 7.81 | 7.77 | -0.64% | 1,279,970 |
| Dec 24, 2025 | 7.85 | 7.92 | 7.80 | 7.86 | 7.82 | 0.38% | 1,121,996 |
| Dec 23, 2025 | 7.81 | 7.87 | 7.77 | 7.83 | 7.79 | -0.51% | 1,456,702 |
| Dec 22, 2025 | 7.88 | 8.03 | 7.85 | 7.87 | 7.83 | 0.64% | 2,642,904 |
| Dec 19, 2025 | 7.77 | 7.98 | 7.77 | 7.82 | 7.78 | -0.76% | 11,460,110 |
| Dec 18, 2025 | 7.85 | 7.90 | 7.75 | 7.88 | 7.84 | 1.16% | 3,635,292 |
| Dec 17, 2025 | 7.64 | 7.82 | 7.59 | 7.79 | 7.75 | 1.43% | 3,473,487 |
| Dec 16, 2025 | 7.72 | 7.83 | 7.64 | 7.68 | 7.64 | -1.16% | 3,737,676 |
| Dec 15, 2025 | 7.54 | 7.80 | 7.54 | 7.77 | 7.73 | 0.52% | 5,380,703 |