Whitehaven Coal Limited (WHITF)
OTCMKTS
· Delayed Price · Currency is USD
3.090
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
Whitehaven Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.11 | 3.13 | 3.07 | 3.09 | 3.09 | 2.83% | 3,902 |
| Apr 24, 2025 | 3.08 | 3.19 | 3.00 | 3.00 | 3.00 | 0.33% | 6,327 |
| Apr 23, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 3,155 |
| Apr 22, 2025 | 3.07 | 3.07 | 2.97 | 2.99 | 2.99 | -2.29% | 152,630 |
| Apr 21, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.33% | 100 |
| Apr 17, 2025 | 3.07 | 3.07 | 2.97 | 3.05 | 3.05 | 1.67% | 96,808 |
| Apr 16, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.76% | 2,000 |
| Apr 15, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.32% | 3,000 |
| Apr 14, 2025 | 3.16 | 3.19 | 3.16 | 3.16 | 3.16 | 6.40% | 11,229 |
| Apr 11, 2025 | 2.94 | 3.02 | 2.94 | 2.97 | 2.97 | 4.95% | 15,706 |
| Apr 10, 2025 | 2.99 | 2.99 | 2.82 | 2.83 | 2.83 | -3.74% | 40,728 |
| Apr 9, 2025 | 2.83 | 2.94 | 2.74 | 2.94 | 2.94 | 1.73% | 66,260 |
| Apr 8, 2025 | 2.75 | 3.00 | 2.75 | 2.89 | 2.89 | 9.06% | 21,695 |
| Apr 7, 2025 | 2.60 | 2.77 | 2.50 | 2.65 | 2.65 | -4.33% | 91,255 |
| Apr 4, 2025 | 2.83 | 2.83 | 2.60 | 2.77 | 2.77 | -10.65% | 110,227 |
| Apr 3, 2025 | 3.15 | 3.15 | 3.03 | 3.10 | 3.10 | -6.77% | 18,150 |
| Apr 2, 2025 | 3.34 | 3.35 | 3.29 | 3.33 | 3.33 | -0.78% | 7,205 |
| Apr 1, 2025 | 3.36 | 3.36 | 3.30 | 3.35 | 3.35 | -3.98% | 8,748 |
| Mar 31, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.29% | 4,060 |
| Mar 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | 3,633 |
| Mar 27, 2025 | 3.45 | 3.54 | 3.45 | 3.54 | 3.54 | 2.31% | 1,370 |
| Mar 26, 2025 | 3.54 | 3.54 | 3.45 | 3.46 | 3.46 | -1.59% | 7,196 |
| Mar 25, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.24% | 4,375 |
| Mar 24, 2025 | 3.50 | 3.59 | 3.50 | 3.56 | 3.56 | 0.48% | 5,500 |
| Mar 21, 2025 | 3.47 | 3.60 | 3.47 | 3.54 | 3.54 | -1.86% | 8,607 |
| Mar 20, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | 65 |
| Mar 19, 2025 | 3.64 | 3.64 | 3.61 | 3.61 | 3.61 | -2.17% | 2,935 |
| Mar 18, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.14% | 325 |
| Mar 17, 2025 | 3.66 | 3.69 | 3.63 | 3.69 | 3.69 | 1.80% | 1,849 |
| Mar 14, 2025 | 3.63 | 3.63 | 3.55 | 3.62 | 3.62 | 1.86% | 4,055 |
| Mar 13, 2025 | 3.53 | 3.58 | 3.53 | 3.55 | 3.55 | -3.69% | 8,450 |
| Mar 12, 2025 | 3.75 | 3.81 | 3.69 | 3.69 | 3.69 | -2.89% | 16,604 |
| Mar 11, 2025 | 4.24 | 4.24 | 3.68 | 3.80 | 3.80 | 5.26% | 22,118 |
| Mar 10, 2025 | 3.75 | 3.75 | 3.56 | 3.61 | 3.61 | -3.73% | 14,803 |
| Mar 7, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 50 |
| Mar 6, 2025 | 3.69 | 3.75 | 3.66 | 3.75 | 3.75 | 4.17% | 100,109 |
| Mar 5, 2025 | 3.59 | 3.70 | 3.59 | 3.60 | 3.60 | 0.84% | 2,110 |
| Mar 4, 2025 | 3.62 | 3.63 | 3.55 | 3.57 | 3.57 | -0.53% | 9,810 |
| Mar 3, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.17% | 1,759 |
| Feb 28, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 27, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 26, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.14% | 43,526 |
| Feb 25, 2025 | 3.62 | 3.70 | 3.60 | 3.60 | 3.60 | 0.28% | 74,545 |
| Feb 24, 2025 | 3.61 | 3.61 | 3.59 | 3.59 | 3.59 | -0.55% | 3,166 |
| Feb 21, 2025 | 3.60 | 3.63 | 3.60 | 3.61 | 3.61 | 0.28% | 13,030 |
| Feb 20, 2025 | 3.67 | 3.67 | 3.46 | 3.60 | 3.60 | 7.78% | 100,062 |
| Feb 19, 2025 | 3.30 | 3.34 | 3.28 | 3.34 | 3.34 | -3.91% | 22,086 |
| Feb 18, 2025 | 3.56 | 3.56 | 3.46 | 3.48 | 3.48 | -2.91% | 34,073 |
| Feb 14, 2025 | 3.50 | 3.59 | 3.50 | 3.58 | 3.58 | -1.65% | 9,156 |
| Feb 13, 2025 | 3.63 | 3.65 | 3.62 | 3.64 | 3.64 | -0.27% | 31,680 |