Whitehaven Coal Limited (ASX:WHC)
Australia · Delayed Price · Currency is AUD 7.93
-0.23 (-2.82%)
Sep 18, 2026, 4:10 PM AEST
Whitehaven Coal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.12 | 8.16 | 7.88 | 7.93 | 7.93 | -2.82% | 7,855,326 |
| Sep 17, 2026 | 8.23 | 8.28 | 8.10 | 8.16 | 8.16 | -1.45% | 4,704,699 |
| Sep 16, 2026 | 8.33 | 8.41 | 8.22 | 8.28 | 8.28 | -0.60% | 3,721,708 |
| Sep 15, 2026 | 8.36 | 8.49 | 8.32 | 8.33 | 8.33 | -1.07% | 3,519,328 |
| Sep 14, 2026 | 8.55 | 8.63 | 8.35 | 8.42 | 8.42 | -2.09% | 3,822,789 |
| Sep 11, 2026 | 8.73 | 8.89 | 8.39 | 8.60 | 8.60 | -2.71% | 6,547,521 |
| Sep 10, 2026 | 8.87 | 8.93 | 8.75 | 8.84 | 8.84 | -1.34% | 2,121,141 |
| Sep 9, 2026 | 8.95 | 9.07 | 8.89 | 8.96 | 8.96 | 0.11% | 4,151,803 |
| Sep 8, 2026 | 8.95 | 8.99 | 8.83 | 8.95 | 8.95 | -0.33% | 3,392,535 |
| Sep 7, 2026 | 8.72 | 9.07 | 8.66 | 8.98 | 8.98 | 7.03% | 6,612,783 |
| Sep 4, 2026 | 8.45 | 8.55 | 8.34 | 8.39 | 8.39 | -0.94% | 3,498,661 |
| Sep 3, 2026 | 8.68 | 8.80 | 8.47 | 8.47 | 8.47 | -0.94% | 4,781,788 |
| Sep 2, 2026 | 8.59 | 8.72 | 8.41 | 8.55 | 8.55 | -0.47% | 3,930,189 |
| Sep 1, 2026 | 8.57 | 8.83 | 8.56 | 8.65 | 8.59 | 1.17% | 5,271,676 |
| Aug 31, 2026 | 8.35 | 8.68 | 8.35 | 8.55 | 8.49 | 2.52% | 6,370,011 |
| Aug 28, 2026 | 8.20 | 8.40 | 8.17 | 8.34 | 8.28 | 2.71% | 4,817,569 |
| Aug 27, 2026 | 8.09 | 8.18 | 8.04 | 8.12 | 8.06 | 0.62% | 2,754,606 |
| Aug 26, 2026 | 7.98 | 8.16 | 7.97 | 8.07 | 8.01 | -1.10% | 2,132,105 |
| Aug 25, 2026 | 8.23 | 8.41 | 8.13 | 8.16 | 8.10 | 0.87% | 6,823,281 |
| Aug 24, 2026 | 7.99 | 8.14 | 7.85 | 8.09 | 8.03 | 4.39% | 5,221,303 |
| Aug 21, 2026 | 7.67 | 7.92 | 7.64 | 7.75 | 7.70 | 1.57% | 5,675,560 |
| Aug 20, 2026 | 7.69 | 7.82 | 7.41 | 7.63 | 7.58 | 1.06% | 10,083,436 |
| Aug 19, 2026 | 7.48 | 7.75 | 7.38 | 7.55 | 7.50 | -2.71% | 5,413,719 |
| Aug 18, 2026 | 7.72 | 7.83 | 7.64 | 7.76 | 7.71 | - | 2,389,521 |
| Aug 17, 2026 | 7.71 | 7.88 | 7.71 | 7.76 | 7.71 | 0.91% | 9,469,912 |
| Aug 14, 2026 | 7.67 | 7.74 | 7.60 | 7.69 | 7.64 | -0.52% | 2,747,418 |
| Aug 13, 2026 | 7.75 | 7.76 | 7.60 | 7.73 | 7.68 | 0.39% | 2,166,262 |
| Aug 12, 2026 | 7.66 | 7.75 | 7.63 | 7.70 | 7.65 | 0.26% | 2,368,913 |
| Aug 11, 2026 | 7.52 | 7.75 | 7.46 | 7.68 | 7.63 | 2.54% | 3,620,962 |
| Aug 10, 2026 | 7.33 | 7.56 | 7.31 | 7.49 | 7.44 | 2.32% | 3,063,377 |
| Aug 7, 2026 | 7.36 | 7.48 | 7.27 | 7.32 | 7.27 | 0.41% | 2,826,066 |
| Aug 6, 2026 | 7.03 | 7.32 | 7.01 | 7.29 | 7.24 | 2.53% | 2,386,470 |
| Aug 5, 2026 | 7.05 | 7.17 | 7.03 | 7.11 | 7.06 | 0.14% | 2,517,258 |
| Aug 4, 2026 | 7.10 | 7.16 | 7.03 | 7.10 | 7.05 | 0.71% | 3,115,462 |
| Aug 3, 2026 | 6.97 | 7.06 | 6.91 | 7.05 | 7.00 | 1.00% | 3,350,839 |
| Jul 31, 2026 | 7.18 | 7.30 | 6.93 | 6.98 | 6.93 | -2.79% | 5,498,684 |
| Jul 30, 2026 | 7.28 | 7.36 | 7.16 | 7.18 | 7.13 | -1.10% | 2,880,726 |
| Jul 29, 2026 | 7.31 | 7.37 | 7.21 | 7.26 | 7.21 | 1.82% | 3,682,902 |
| Jul 28, 2026 | 7.50 | 7.54 | 7.09 | 7.13 | 7.08 | -4.55% | 5,733,796 |
| Jul 27, 2026 | 7.60 | 7.63 | 7.38 | 7.47 | 7.42 | -3.61% | 2,840,783 |
| Jul 24, 2026 | 7.90 | 8.01 | 7.74 | 7.75 | 7.70 | -0.77% | 2,690,145 |
| Jul 23, 2026 | 7.76 | 7.97 | 7.74 | 7.81 | 7.76 | 2.23% | 4,289,152 |
| Jul 22, 2026 | 7.56 | 7.67 | 7.52 | 7.64 | 7.59 | 1.46% | 2,353,965 |
| Jul 21, 2026 | 7.61 | 7.71 | 7.51 | 7.53 | 7.48 | -1.31% | 2,908,983 |
| Jul 20, 2026 | 7.54 | 7.68 | 7.47 | 7.63 | 7.58 | 2.69% | 3,303,321 |
| Jul 17, 2026 | 7.48 | 7.54 | 7.38 | 7.43 | 7.38 | -1.46% | 10,551,797 |
| Jul 16, 2026 | 7.68 | 7.80 | 7.54 | 7.54 | 7.49 | -2.84% | 2,910,783 |
| Jul 15, 2026 | 7.74 | 7.78 | 7.61 | 7.76 | 7.71 | -0.13% | 5,158,634 |
| Jul 14, 2026 | 7.72 | 7.84 | 7.65 | 7.77 | 7.72 | 3.05% | 3,502,820 |
| Jul 13, 2026 | 7.43 | 7.58 | 7.39 | 7.54 | 7.49 | 1.62% | 5,535,390 |