Whitehaven Coal Limited (WHITF)
OTCMKTS · Delayed Price · Currency is USD
6.45
+0.30 (4.91%)
At close: Mar 27, 2026
WHITF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.30 | 6.52 | 6.10 | 6.45 | 6.45 | 4.91% | 41,845 |
| Mar 26, 2026 | 6.25 | 6.30 | 5.71 | 6.15 | 6.15 | -3.91% | 31,281 |
| Mar 25, 2026 | 6.38 | 6.50 | 6.13 | 6.40 | 6.40 | -4.19% | 52,846 |
| Mar 24, 2026 | 6.60 | 6.68 | 6.45 | 6.68 | 6.68 | 0.91% | 126,379 |
| Mar 23, 2026 | 6.63 | 6.65 | 6.61 | 6.62 | 6.62 | 0.68% | 15,520 |
| Mar 20, 2026 | 6.32 | 6.63 | 6.32 | 6.58 | 6.58 | 2.10% | 61,464 |
| Mar 19, 2026 | 6.38 | 6.51 | 6.28 | 6.44 | 6.44 | 5.06% | 40,504 |
| Mar 18, 2026 | 6.09 | 6.45 | 6.09 | 6.13 | 6.13 | 1.24% | 45,610 |
| Mar 17, 2026 | 6.03 | 6.18 | 6.00 | 6.06 | 6.06 | -6.85% | 36,846 |
| Mar 16, 2026 | 6.52 | 6.54 | 6.50 | 6.50 | 6.50 | -0.61% | 8,681 |
| Mar 13, 2026 | 6.58 | 6.58 | 6.39 | 6.54 | 6.54 | -0.61% | 8,730 |
| Mar 12, 2026 | 6.60 | 6.60 | 6.17 | 6.58 | 6.58 | 6.99% | 29,996 |
| Mar 11, 2026 | 5.95 | 6.28 | 5.71 | 6.15 | 6.15 | -1.44% | 7,471 |
| Mar 10, 2026 | 6.37 | 6.37 | 6.24 | 6.24 | 6.24 | -0.95% | 12,168 |
| Mar 9, 2026 | 6.29 | 6.39 | 6.27 | 6.30 | 6.30 | 6.60% | 23,921 |
| Mar 6, 2026 | 5.99 | 5.99 | 5.91 | 5.91 | 5.91 | -1.50% | 5,596 |
| Mar 5, 2026 | 6.02 | 6.03 | 6.00 | 6.00 | 6.00 | - | 13,308 |
| Mar 4, 2026 | 5.51 | 6.00 | 5.51 | 6.00 | 6.00 | -0.12% | 16,330 |
| Mar 3, 2026 | 5.70 | 6.05 | 5.70 | 6.01 | 6.01 | 6.89% | 19,913 |
| Mar 2, 2026 | 5.14 | 5.65 | 5.14 | 5.62 | 5.62 | 0.81% | 20,917 |
| Feb 27, 2026 | 5.54 | 5.58 | 5.54 | 5.58 | 5.58 | 0.63% | 2,954 |
| Feb 25, 2026 | 5.28 | 5.59 | 5.28 | 5.54 | 5.54 | -2.21% | 2,184 |
| Feb 24, 2026 | 5.57 | 5.67 | 5.28 | 5.67 | 5.67 | 3.94% | 7,451 |
| Feb 23, 2026 | 5.48 | 5.48 | 5.45 | 5.45 | 5.45 | -5.63% | 12,494 |
| Feb 20, 2026 | 5.66 | 6.02 | 5.53 | 5.78 | 5.78 | 1.85% | 9,500 |
| Feb 19, 2026 | 5.71 | 5.72 | 5.67 | 5.67 | 5.67 | -1.73% | 6,028 |
| Feb 18, 2026 | 5.90 | 6.42 | 5.77 | 5.77 | 5.77 | -2.20% | 6,967 |
| Feb 17, 2026 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | -3.28% | 5,823 |
| Feb 13, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 0.99% | 4,254 |
| Feb 12, 2026 | 6.19 | 6.19 | 6.00 | 6.04 | 6.04 | -4.13% | 16,601 |
| Feb 10, 2026 | 6.32 | 6.35 | 6.15 | 6.30 | 6.30 | 0.48% | 15,760 |
| Feb 9, 2026 | 6.20 | 6.61 | 6.20 | 6.27 | 6.27 | 0.80% | 6,900 |
| Feb 6, 2026 | 6.24 | 6.24 | 6.07 | 6.22 | 6.22 | -2.60% | 14,711 |
| Feb 5, 2026 | 6.70 | 6.70 | 6.39 | 6.39 | 6.39 | -0.68% | 1,214 |
| Feb 4, 2026 | 6.48 | 6.60 | 6.40 | 6.43 | 6.43 | 1.58% | 11,879 |
| Feb 3, 2026 | 6.10 | 6.33 | 6.10 | 6.33 | 6.33 | -0.31% | 10,304 |
| Feb 2, 2026 | 6.40 | 6.40 | 6.33 | 6.35 | 6.35 | 4.10% | 3,174 |
| Jan 30, 2026 | 6.35 | 6.35 | 6.00 | 6.10 | 6.10 | -5.65% | 4,559 |
| Jan 29, 2026 | 6.48 | 6.48 | 6.25 | 6.47 | 6.47 | 2.13% | 13,950 |
| Jan 28, 2026 | 6.31 | 6.38 | 6.31 | 6.33 | 6.33 | 1.44% | 7,585 |
| Jan 27, 2026 | 6.18 | 6.28 | 6.05 | 6.24 | 6.24 | 2.63% | 28,575 |
| Jan 26, 2026 | 6.01 | 6.10 | 6.01 | 6.08 | 6.08 | 1.16% | 3,962 |
| Jan 23, 2026 | 5.85 | 6.01 | 5.85 | 6.01 | 6.01 | 0.84% | 4,165 |
| Jan 22, 2026 | 6.05 | 6.05 | 5.95 | 5.96 | 5.96 | 0.17% | 12,236 |
| Jan 21, 2026 | 5.82 | 6.13 | 5.63 | 5.95 | 5.95 | 2.41% | 12,920 |
| Jan 20, 2026 | 5.90 | 5.90 | 5.52 | 5.81 | 5.81 | 1.22% | 12,800 |
| Jan 16, 2026 | 5.80 | 5.88 | 5.55 | 5.74 | 5.74 | 3.61% | 24,889 |
| Jan 15, 2026 | 5.80 | 5.80 | 5.44 | 5.54 | 5.54 | -0.54% | 13,000 |
| Jan 14, 2026 | 5.50 | 5.65 | 5.50 | 5.57 | 5.57 | 6.60% | 27,547 |
| Jan 13, 2026 | 5.40 | 5.40 | 5.23 | 5.23 | 5.23 | -3.60% | 2,500 |