Whitehaven Coal Limited (ASX:WHC)
Australia · Delayed Price · Currency is AUD 8.16
-0.04 (-0.49%)
May 22, 2026, 4:16 PM AEST
Whitehaven Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.21 | 8.21 | 8.02 | 8.16 | 8.16 | -0.49% | 2,757,226 |
| May 21, 2026 | 8.06 | 8.22 | 8.02 | 8.20 | 8.20 | 0.12% | 3,095,909 |
| May 20, 2026 | 8.13 | 8.27 | 8.12 | 8.19 | 8.19 | 0.49% | 2,420,393 |
| May 19, 2026 | 7.95 | 8.22 | 7.93 | 8.15 | 8.15 | 1.37% | 2,531,893 |
| May 18, 2026 | 8.02 | 8.06 | 7.93 | 8.04 | 8.04 | 0.88% | 4,044,060 |
| May 15, 2026 | 7.80 | 7.99 | 7.69 | 7.97 | 7.97 | 3.24% | 3,748,342 |
| May 14, 2026 | 7.70 | 7.85 | 7.63 | 7.72 | 7.72 | -1.66% | 3,184,395 |
| May 13, 2026 | 7.70 | 7.93 | 7.70 | 7.85 | 7.85 | 2.21% | 3,463,609 |
| May 12, 2026 | 8.03 | 8.05 | 7.68 | 7.68 | 7.68 | -2.78% | 6,154,101 |
| May 11, 2026 | 7.90 | 7.97 | 7.82 | 7.90 | 7.90 | 0.13% | 2,276,885 |
| May 8, 2026 | 8.14 | 8.14 | 7.86 | 7.89 | 7.89 | -2.71% | 3,434,772 |
| May 7, 2026 | 7.91 | 8.23 | 7.91 | 8.11 | 8.11 | -3.22% | 5,647,352 |
| May 6, 2026 | 8.43 | 8.50 | 8.29 | 8.38 | 8.38 | -1.53% | 3,839,160 |
| May 5, 2026 | 8.55 | 8.63 | 8.43 | 8.51 | 8.51 | 0.12% | 3,129,997 |
| May 4, 2026 | 8.49 | 8.67 | 8.45 | 8.50 | 8.50 | -1.51% | 3,501,160 |
| 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% | 5,837,063 |
| 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% | 4,649,980 |
| Apr 1, 2026 | 8.90 | 9.30 | 8.85 | 9.24 | 9.24 | -0.11% | 7,492,096 |
| Mar 31, 2026 | 9.83 | 9.87 | 9.23 | 9.25 | 9.25 | -6.00% | 7,074,646 |
| 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% | 6,751,995 |
| Mar 26, 2026 | 8.94 | 9.00 | 8.68 | 8.80 | 8.80 | -0.90% | 4,804,520 |
| 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% | 11,465,540 |
| 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% | 17,726,640 |
| 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% | 8,738,272 |
| 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 |