Whitehaven Coal Limited (WHITF)
OTCMKTS · Delayed Price · Currency is USD
4.185
+0.015 (0.36%)
Sep 12, 2025, 3:13 PM EDT
Whitehaven Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Sep 12, 2025 | 4.17 | 4.19 | 4.17 | 4.19 | 4.19 | 0.36% | 9,592 |
| Sep 11, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.48% | 109 |
| Sep 10, 2025 | 4.15 | 4.15 | 4.13 | 4.15 | 4.15 | 0.61% | 430 |
| Sep 9, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 100 |
| Sep 8, 2025 | 4.19 | 4.27 | 4.09 | 4.13 | 4.13 | -3.96% | 4,853 |
| Sep 5, 2025 | 4.29 | 4.30 | 4.29 | 4.30 | 4.30 | -0.69% | 11,000 |
| Sep 4, 2025 | 4.31 | 4.33 | 4.20 | 4.33 | 4.33 | 3.72% | 3,007 |
| Sep 3, 2025 | 4.36 | 4.36 | 4.17 | 4.17 | 4.17 | 1.71% | 5,527 |
| Sep 2, 2025 | 4.20 | 4.23 | 4.10 | 4.10 | 4.10 | -4.21% | 155,255 |
| Aug 29, 2025 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | -4.25% | 3,074 |
| Aug 28, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 102 |
| Aug 27, 2025 | 4.41 | 4.47 | 4.41 | 4.47 | 4.47 | 2.76% | 1,075 |
| Aug 26, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.16% | 33,721 |
| Aug 25, 2025 | 4.20 | 4.30 | 4.17 | 4.30 | 4.30 | 1.42% | 11,470 |
| Aug 22, 2025 | 4.00 | 4.24 | 4.00 | 4.24 | 4.24 | -3.20% | 1,100 |
| Aug 21, 2025 | 4.19 | 4.38 | 4.19 | 4.38 | 4.38 | 4.53% | 4,247 |
| Aug 20, 2025 | 4.21 | 4.21 | 4.19 | 4.19 | 4.19 | -4.77% | 3,700 |
| Aug 19, 2025 | 4.45 | 4.50 | 4.40 | 4.40 | 4.40 | - | 12,981 |
| Aug 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 4,670 |
| Aug 15, 2025 | 4.20 | 4.48 | 4.20 | 4.40 | 4.40 | -4.35% | 2,930 |
| Aug 14, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 10 |
| Aug 13, 2025 | 4.49 | 4.69 | 4.49 | 4.60 | 4.60 | -0.65% | 13,515 |
| Aug 12, 2025 | 4.51 | 4.63 | 4.51 | 4.63 | 4.63 | 2.66% | 3,075 |
| Aug 11, 2025 | 4.49 | 4.51 | 4.49 | 4.51 | 4.51 | 0.22% | 10,720 |
| Aug 8, 2025 | 4.50 | 4.58 | 4.35 | 4.50 | 4.50 | 7.14% | 62,443 |
| Aug 7, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Aug 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | 4,300 |
| Aug 5, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 1 |
| Aug 4, 2025 | 4.15 | 4.22 | 4.10 | 4.22 | 4.22 | 1.93% | 66,851 |
| Aug 1, 2025 | 4.14 | 4.14 | 3.90 | 4.14 | 4.14 | - | 4,159 |
| Jul 31, 2025 | 4.02 | 4.15 | 3.85 | 4.14 | 4.14 | -0.24% | 17,282 |
| Jul 30, 2025 | 3.85 | 4.18 | 3.85 | 4.15 | 4.15 | -0.72% | 36,100 |
| Jul 29, 2025 | 4.29 | 4.30 | 4.18 | 4.18 | 4.18 | -1.42% | 3,100 |
| Jul 28, 2025 | 4.44 | 4.63 | 4.24 | 4.24 | 4.24 | -5.78% | 8,729 |
| Jul 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | 2,310 |
| Jul 24, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jul 23, 2025 | 4.55 | 4.55 | 4.43 | 4.46 | 4.46 | 0.22% | 21,520 |
| Jul 22, 2025 | 4.25 | 4.46 | 4.25 | 4.45 | 4.45 | 10.45% | 99,230 |
| Jul 21, 2025 | 4.15 | 4.25 | 3.85 | 4.03 | 4.03 | 1.36% | 5,312 |
| Jul 18, 2025 | 4.15 | 4.15 | 3.98 | 3.98 | 3.98 | 1.15% | 745 |
| Jul 17, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Jul 16, 2025 | 4.01 | 4.02 | 3.89 | 3.93 | 3.93 | -0.63% | 3,841 |
| Jul 15, 2025 | 4.10 | 4.10 | 3.96 | 3.96 | 3.96 | -4.70% | 6,398 |
| Jul 14, 2025 | 4.10 | 4.15 | 4.05 | 4.15 | 4.15 | 1.97% | 8,408 |
| Jul 11, 2025 | 3.91 | 4.07 | 3.89 | 4.07 | 4.07 | 4.09% | 49,268 |
| Jul 10, 2025 | 3.90 | 3.91 | 3.78 | 3.91 | 3.91 | 3.58% | 20,000 |
| Jul 9, 2025 | 3.75 | 3.78 | 3.75 | 3.78 | 3.78 | -1.44% | 1,250 |
| Jul 8, 2025 | 3.85 | 3.85 | 3.83 | 3.83 | 3.83 | -0.52% | 2,373 |
| Jul 7, 2025 | 3.89 | 3.95 | 3.85 | 3.85 | 3.85 | 2.67% | 2,512 |