Whitehaven Coal Limited (ASX:WHC)
Australia · Delayed Price · Currency is AUD 8.63
+0.22 (2.62%)
May 1, 2026, 4:10 PM AEST
Whitehaven Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 8.35 | 8.69 | 8.35 | 8.63 | 8.63 | 2.62% | 4,466,327 |
| Apr 30, 2026 | 8.30 | 8.46 | 8.27 | 8.41 | 8.41 | 2.19% | 4,612,319 |
| Apr 29, 2026 | 8.16 | 8.38 | 8.05 | 8.23 | 8.23 | 2.88% | 5,006,349 |
| Apr 28, 2026 | 7.90 | 8.03 | 7.76 | 8.00 | 8.00 | 3.90% | 5,836,360 |
| Apr 27, 2026 | 7.89 | 7.93 | 7.66 | 7.70 | 7.70 | -2.90% | 6,370,940 |
| Apr 24, 2026 | 8.04 | 8.04 | 7.87 | 7.93 | 7.93 | -0.13% | 2,323,569 |
| Apr 23, 2026 | 8.02 | 8.06 | 7.83 | 7.94 | 7.94 | 0.76% | 6,251,056 |
| Apr 22, 2026 | 7.95 | 8.04 | 7.83 | 7.88 | 7.88 | -0.76% | 6,725,525 |
| Apr 21, 2026 | 7.76 | 7.95 | 7.70 | 7.94 | 7.94 | 3.79% | 4,709,675 |
| Apr 20, 2026 | 8.09 | 8.13 | 7.60 | 7.65 | 7.65 | -4.37% | 8,486,577 |
| Apr 17, 2026 | 8.46 | 8.52 | 7.96 | 8.00 | 8.00 | -4.99% | 7,112,918 |
| Apr 16, 2026 | 8.42 | 8.46 | 8.31 | 8.42 | 8.42 | -0.94% | 3,859,879 |
| Apr 15, 2026 | 8.34 | 8.69 | 8.15 | 8.50 | 8.50 | -0.12% | 4,619,795 |
| Apr 14, 2026 | 8.20 | 8.53 | 8.13 | 8.51 | 8.51 | 2.16% | 4,239,247 |
| Apr 13, 2026 | 8.44 | 8.54 | 8.24 | 8.33 | 8.33 | 2.59% | 6,453,149 |
| Apr 10, 2026 | 8.18 | 8.19 | 7.87 | 8.12 | 8.12 | -3.22% | 9,096,525 |
| Apr 9, 2026 | 8.60 | 8.70 | 8.34 | 8.39 | 8.39 | -2.10% | 4,845,340 |
| Apr 8, 2026 | 8.85 | 8.85 | 8.42 | 8.57 | 8.57 | -5.30% | 6,967,676 |
| Apr 7, 2026 | 8.90 | 9.12 | 8.90 | 9.05 | 9.05 | -0.33% | 6,013,266 |
| Apr 2, 2026 | 9.00 | 9.18 | 8.81 | 9.08 | 9.08 | -1.73% | 4,639,675 |
| Apr 1, 2026 | 8.90 | 9.30 | 8.85 | 9.24 | 9.24 | -0.11% | 7,473,605 |
| Mar 31, 2026 | 9.83 | 9.87 | 9.23 | 9.25 | 9.25 | -6.00% | 6,976,597 |
| Mar 30, 2026 | 9.40 | 9.90 | 9.39 | 9.84 | 9.84 | 6.61% | 8,770,747 |
| Mar 27, 2026 | 8.78 | 9.25 | 8.75 | 9.23 | 9.23 | 4.89% | 6,731,718 |
| Mar 26, 2026 | 8.94 | 9.00 | 8.68 | 8.80 | 8.80 | -0.90% | 4,414,878 |
| Mar 25, 2026 | 9.55 | 9.60 | 8.83 | 8.88 | 8.88 | -4.62% | 7,932,316 |
| Mar 24, 2026 | 9.05 | 9.50 | 9.05 | 9.31 | 9.31 | -0.85% | 11,426,430 |
| Mar 23, 2026 | 9.16 | 9.43 | 8.88 | 9.39 | 9.39 | 0.97% | 8,834,261 |
| Mar 20, 2026 | 9.29 | 9.39 | 9.05 | 9.30 | 9.30 | 3.91% | 16,447,630 |
| Mar 19, 2026 | 9.00 | 9.28 | 8.90 | 8.95 | 8.95 | 2.29% | 9,356,817 |
| Mar 18, 2026 | 8.63 | 8.81 | 8.55 | 8.75 | 8.75 | 0.69% | 6,805,520 |
| Mar 17, 2026 | 8.57 | 8.75 | 8.50 | 8.69 | 8.69 | -1.81% | 8,736,150 |
| Mar 16, 2026 | 9.25 | 9.25 | 8.79 | 8.85 | 8.85 | -5.35% | 5,401,346 |
| Mar 13, 2026 | 9.29 | 9.50 | 9.23 | 9.35 | 9.35 | 0.65% | 5,392,059 |
| Mar 12, 2026 | 8.94 | 9.33 | 8.85 | 9.29 | 9.29 | 6.66% | 9,158,145 |
| Mar 11, 2026 | 8.70 | 8.74 | 8.50 | 8.71 | 8.71 | -0.34% | 5,862,980 |
| Mar 10, 2026 | 8.66 | 8.78 | 8.51 | 8.74 | 8.74 | -1.24% | 5,885,558 |
| Mar 9, 2026 | 8.63 | 8.85 | 8.48 | 8.85 | 8.85 | 4.36% | 12,906,080 |
| Mar 6, 2026 | 8.44 | 8.75 | 8.40 | 8.48 | 8.48 | -2.53% | 4,693,956 |
| Mar 5, 2026 | 8.63 | 8.75 | 8.39 | 8.70 | 8.70 | 4.32% | 7,161,517 |
| Mar 4, 2026 | 8.45 | 8.50 | 8.00 | 8.34 | 8.34 | 1.83% | 8,731,373 |
| Mar 3, 2026 | 8.20 | 8.37 | 8.05 | 8.19 | 8.19 | 3.15% | 5,925,410 |
| Mar 2, 2026 | 7.68 | 8.11 | 7.66 | 7.94 | 7.94 | 1.66% | 4,683,907 |
| Feb 27, 2026 | 7.85 | 7.90 | 7.76 | 7.81 | 7.81 | 0.77% | 4,124,731 |
| Feb 26, 2026 | 7.80 | 7.91 | 7.72 | 7.75 | 7.75 | -1.65% | 5,269,436 |
| 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 |