Whitehaven Coal Limited (ASX:WHC)
Australia · Delayed Price · Currency is AUD 8.55
+0.21 (2.52%)
Aug 31, 2026, 4:10 PM AEST
Whitehaven Coal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 8.35 | 8.68 | 8.35 | 8.55 | 8.55 | 2.52% | 6,370,011 |
| Aug 28, 2026 | 8.20 | 8.40 | 8.17 | 8.34 | 8.34 | 2.71% | 4,817,569 |
| Aug 27, 2026 | 8.09 | 8.18 | 8.04 | 8.12 | 8.12 | 0.62% | 2,735,312 |
| Aug 26, 2026 | 7.98 | 8.16 | 7.97 | 8.07 | 8.07 | -1.10% | 2,132,105 |
| Aug 25, 2026 | 8.23 | 8.41 | 8.13 | 8.16 | 8.16 | 0.87% | 6,812,865 |
| Aug 24, 2026 | 7.99 | 8.14 | 7.85 | 8.09 | 8.09 | 4.39% | 5,221,303 |
| Aug 21, 2026 | 7.67 | 7.92 | 7.64 | 7.75 | 7.75 | 1.57% | 5,675,560 |
| Aug 20, 2026 | 7.69 | 7.82 | 7.41 | 7.63 | 7.63 | 1.06% | 10,083,430 |
| Aug 19, 2026 | 7.48 | 7.75 | 7.38 | 7.55 | 7.55 | -2.71% | 5,411,774 |
| Aug 18, 2026 | 7.72 | 7.83 | 7.64 | 7.76 | 7.76 | - | 2,389,521 |
| Aug 17, 2026 | 7.71 | 7.88 | 7.71 | 7.76 | 7.76 | 0.91% | 9,458,852 |
| Aug 14, 2026 | 7.67 | 7.74 | 7.60 | 7.69 | 7.69 | -0.52% | 2,737,832 |
| Aug 13, 2026 | 7.75 | 7.76 | 7.60 | 7.73 | 7.73 | 0.39% | 2,135,594 |
| Aug 12, 2026 | 7.66 | 7.75 | 7.63 | 7.70 | 7.70 | 0.26% | 2,368,913 |
| Aug 11, 2026 | 7.52 | 7.75 | 7.46 | 7.68 | 7.68 | 2.54% | 3,620,962 |
| Aug 10, 2026 | 7.33 | 7.56 | 7.31 | 7.49 | 7.49 | 2.32% | 3,063,377 |
| Aug 7, 2026 | 7.36 | 7.48 | 7.27 | 7.32 | 7.32 | 0.41% | 2,826,066 |
| Aug 6, 2026 | 7.03 | 7.32 | 7.01 | 7.29 | 7.29 | 2.53% | 2,386,470 |
| Aug 5, 2026 | 7.05 | 7.17 | 7.03 | 7.11 | 7.11 | 0.14% | 2,517,258 |
| Aug 4, 2026 | 7.10 | 7.16 | 7.03 | 7.10 | 7.10 | 0.71% | 2,897,956 |
| Aug 3, 2026 | 6.97 | 7.06 | 6.91 | 7.05 | 7.05 | 1.00% | 3,350,839 |
| Jul 31, 2026 | 7.18 | 7.30 | 6.93 | 6.98 | 6.98 | -2.79% | 5,312,283 |
| Jul 30, 2026 | 7.28 | 7.36 | 7.16 | 7.18 | 7.18 | -1.10% | 2,880,726 |
| Jul 29, 2026 | 7.31 | 7.37 | 7.21 | 7.26 | 7.26 | 1.82% | 3,682,902 |
| Jul 28, 2026 | 7.50 | 7.54 | 7.09 | 7.13 | 7.13 | -4.55% | 5,733,796 |
| Jul 27, 2026 | 7.60 | 7.63 | 7.38 | 7.47 | 7.47 | -3.61% | 2,840,783 |
| Jul 24, 2026 | 7.90 | 8.01 | 7.74 | 7.75 | 7.75 | -0.77% | 2,690,145 |
| Jul 23, 2026 | 7.76 | 7.97 | 7.74 | 7.81 | 7.81 | 2.23% | 4,289,152 |
| Jul 22, 2026 | 7.56 | 7.67 | 7.52 | 7.64 | 7.64 | 1.46% | 2,353,965 |
| Jul 21, 2026 | 7.61 | 7.71 | 7.51 | 7.53 | 7.53 | -1.31% | 2,908,983 |
| Jul 20, 2026 | 7.54 | 7.68 | 7.47 | 7.63 | 7.63 | 2.69% | 3,303,321 |
| Jul 17, 2026 | 7.48 | 7.54 | 7.38 | 7.43 | 7.43 | -1.46% | 10,547,600 |
| Jul 16, 2026 | 7.68 | 7.80 | 7.54 | 7.54 | 7.54 | -2.84% | 2,910,783 |
| Jul 15, 2026 | 7.74 | 7.78 | 7.61 | 7.76 | 7.76 | -0.13% | 5,158,634 |
| Jul 14, 2026 | 7.72 | 7.84 | 7.65 | 7.77 | 7.77 | 3.05% | 3,492,290 |
| Jul 13, 2026 | 7.43 | 7.58 | 7.39 | 7.54 | 7.54 | 1.62% | 3,219,195 |
| Jul 10, 2026 | 7.20 | 7.46 | 7.18 | 7.42 | 7.42 | 0.27% | 2,131,411 |
| Jul 9, 2026 | 7.48 | 7.61 | 7.40 | 7.40 | 7.40 | 1.93% | 4,062,349 |
| Jul 8, 2026 | 7.27 | 7.36 | 7.18 | 7.26 | 7.26 | 2.11% | 4,328,051 |
| Jul 7, 2026 | 7.54 | 7.54 | 7.08 | 7.11 | 7.11 | -5.83% | 4,336,613 |
| Jul 6, 2026 | 7.58 | 7.72 | 7.46 | 7.55 | 7.55 | -0.53% | 3,033,293 |
| Jul 3, 2026 | 7.60 | 7.63 | 7.47 | 7.59 | 7.59 | 0.80% | 1,360,223 |
| Jul 2, 2026 | 7.45 | 7.59 | 7.42 | 7.53 | 7.53 | 0.67% | 2,650,576 |
| Jul 1, 2026 | 7.52 | 7.56 | 7.31 | 7.48 | 7.48 | -1.97% | 3,496,802 |
| Jun 30, 2026 | 7.93 | 7.94 | 7.59 | 7.63 | 7.63 | -4.27% | 5,810,471 |
| Jun 29, 2026 | 8.01 | 8.05 | 7.81 | 7.97 | 7.97 | -1.24% | 2,949,826 |
| Jun 26, 2026 | 8.08 | 8.09 | 7.94 | 8.07 | 8.07 | 1.13% | 2,372,005 |
| Jun 25, 2026 | 8.10 | 8.10 | 7.83 | 7.98 | 7.98 | -2.92% | 6,284,410 |
| Jun 24, 2026 | 8.35 | 8.35 | 8.17 | 8.22 | 8.22 | -0.36% | 2,764,233 |
| Jun 23, 2026 | 8.23 | 8.37 | 8.18 | 8.25 | 8.25 | -0.24% | 2,142,465 |