Whitehaven Coal Limited (WHITF)
OTCMKTS · Delayed Price · Currency is USD
4.020
+0.065 (1.64%)
Jul 16, 2025, 11:15 AM EDT
Whitehaven Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 3.90 | 3.95 | 3.58 | 3.75 | 3.75 | 0.27% | 20,810 |
| Jul 2, 2025 | 3.64 | 3.74 | 3.64 | 3.74 | 3.74 | 4.32% | 7,100 |
| Jul 1, 2025 | 3.49 | 3.59 | 3.49 | 3.59 | 3.59 | -2.71% | 4,986 |
| Jun 30, 2025 | 3.67 | 3.69 | 3.67 | 3.69 | 3.69 | 1.80% | 4,445 |
| Jun 27, 2025 | 3.53 | 3.62 | 3.41 | 3.62 | 3.62 | 2.55% | 18,283 |
| Jun 26, 2025 | 3.60 | 3.60 | 3.53 | 3.53 | 3.53 | -3.55% | 23,301 |
| Jun 25, 2025 | 3.69 | 3.69 | 3.66 | 3.66 | 3.66 | 1.67% | 7,060 |
| Jun 24, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.14% | 100 |
| Jun 23, 2025 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | 0.11% | 3,900 |
| Jun 20, 2025 | 3.83 | 3.83 | 3.60 | 3.60 | 3.60 | -3.97% | 5,750 |
| Jun 18, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.90% | 17,792 |
| Jun 17, 2025 | 3.73 | 3.73 | 3.56 | 3.68 | 3.68 | -0.27% | 9,482 |
| Jun 16, 2025 | 3.81 | 3.81 | 3.69 | 3.69 | 3.69 | 0.54% | 17,220 |
| Jun 13, 2025 | 3.65 | 3.75 | 3.55 | 3.67 | 3.67 | -3.42% | 2,971 |
| Jun 12, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 20 |
| Jun 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 129 |
| Jun 10, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1,300 |
| Jun 9, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.40% | 1,650 |
| Jun 6, 2025 | 3.70 | 3.79 | 3.70 | 3.79 | 3.79 | 4.33% | 14,900 |
| Jun 5, 2025 | 3.65 | 3.70 | 3.63 | 3.63 | 3.63 | 1.34% | 21,000 |
| Jun 4, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jun 3, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 1 |
| Jun 2, 2025 | 3.60 | 3.60 | 3.57 | 3.58 | 3.58 | 2.29% | 1,243 |
| May 30, 2025 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | 3.21% | 17,471 |
| May 29, 2025 | 3.23 | 3.39 | 3.23 | 3.39 | 3.39 | -5.41% | 1,648 |
| May 28, 2025 | 3.26 | 3.67 | 3.26 | 3.59 | 3.59 | 1.70% | 8,112 |
| May 27, 2025 | 3.52 | 3.60 | 3.52 | 3.53 | 3.53 | 3.68% | 9,944 |
| May 23, 2025 | 3.47 | 3.47 | 3.40 | 3.40 | 3.40 | -0.93% | 6,430 |
| May 22, 2025 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | 0.20% | 327 |
| May 21, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.72% | 15,000 |
| May 20, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.17% | 500 |
| May 19, 2025 | 3.47 | 3.47 | 3.40 | 3.41 | 3.41 | -2.01% | 3,298 |
| May 16, 2025 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | 0.87% | 2,226 |
| May 15, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.17% | 2,279 |
| May 14, 2025 | 3.53 | 3.53 | 3.41 | 3.41 | 3.41 | -3.01% | 1,784 |
| May 13, 2025 | 3.45 | 3.52 | 3.41 | 3.52 | 3.52 | 1.62% | 54,743 |
| May 12, 2025 | 3.30 | 3.46 | 3.30 | 3.46 | 3.46 | 6.79% | 5,906 |
| May 9, 2025 | 3.15 | 3.24 | 3.13 | 3.24 | 3.24 | 2.69% | 202,090 |
| May 8, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 2,869 |
| May 7, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -3.37% | 381 |
| May 6, 2025 | 3.23 | 3.27 | 3.19 | 3.27 | 3.27 | 1.71% | 18,262 |
| May 5, 2025 | 3.16 | 3.21 | 3.16 | 3.21 | 3.21 | -2.73% | 4,991 |
| May 2, 2025 | 3.26 | 3.34 | 3.26 | 3.30 | 3.30 | 4.96% | 4,398 |