Whitehaven Coal Limited (WHITF)
OTCMKTS · Delayed Price · Currency is USD
5.05
+0.30 (6.32%)
Dec 5, 2025, 9:40 AM EST
Whitehaven Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 1,500 |
| Dec 3, 2025 | 4.51 | 4.75 | 4.51 | 4.75 | 4.75 | 4.40% | 6,399 |
| Dec 2, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.94% | 6,500 |
| Dec 1, 2025 | 4.50 | 4.64 | 4.50 | 4.64 | 4.64 | -0.85% | 3,350 |
| Nov 26, 2025 | 4.56 | 4.68 | 4.54 | 4.68 | 4.68 | 5.41% | 3,300 |
| Nov 25, 2025 | 4.39 | 4.66 | 4.39 | 4.44 | 4.44 | 1.25% | 12,936 |
| Nov 24, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.90% | 219 |
| Nov 21, 2025 | 4.73 | 4.73 | 4.43 | 4.43 | 4.43 | 4.12% | 1,325 |
| Nov 20, 2025 | 4.69 | 4.69 | 4.25 | 4.25 | 4.25 | -5.13% | 5,142 |
| Nov 18, 2025 | 4.45 | 4.48 | 4.45 | 4.48 | 4.48 | -0.42% | 6,000 |
| Nov 17, 2025 | 4.69 | 4.69 | 4.50 | 4.50 | 4.50 | -2.20% | 600 |
| Nov 14, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | - | 1,900 |
| Nov 13, 2025 | 4.63 | 4.63 | 4.60 | 4.60 | 4.60 | -2.65% | 1,972 |
| Nov 12, 2025 | 4.60 | 4.73 | 4.60 | 4.73 | 4.73 | 2.49% | 4,000 |
| Nov 11, 2025 | 4.44 | 4.61 | 4.43 | 4.61 | 4.61 | -2.95% | 11,057 |
| Nov 10, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 4.28% | 13,160 |
| Nov 7, 2025 | 4.42 | 4.56 | 4.42 | 4.56 | 4.56 | 1.22% | 2,415 |
| Nov 6, 2025 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -1.32% | 2,530 |
| Nov 5, 2025 | 4.35 | 4.69 | 4.35 | 4.56 | 4.56 | -1.62% | 3,866 |
| Nov 4, 2025 | 4.64 | 4.66 | 4.64 | 4.64 | 4.64 | 1.78% | 1,231 |
| Nov 3, 2025 | 4.48 | 4.58 | 4.47 | 4.55 | 4.55 | 1.20% | 6,164 |
| Oct 31, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.02% | 2,528 |
| Oct 30, 2025 | 4.70 | 4.70 | 4.47 | 4.64 | 4.64 | -2.32% | 6,844 |
| Oct 29, 2025 | 4.50 | 4.75 | 4.45 | 4.75 | 4.75 | 5.56% | 10,948 |
| Oct 28, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | 4,500 |
| Oct 27, 2025 | 4.74 | 4.74 | 4.48 | 4.48 | 4.48 | - | 5,576 |
| Oct 24, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.54% | 100 |
| Oct 23, 2025 | 4.50 | 4.57 | 4.50 | 4.55 | 4.55 | 4.72% | 18,052 |
| Oct 22, 2025 | 4.25 | 4.35 | 4.25 | 4.35 | 4.35 | -3.44% | 614 |
| Oct 21, 2025 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | -1.10% | 1,590 |
| Oct 20, 2025 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 1.11% | 5,372 |
| Oct 17, 2025 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | 4.65% | 1,609 |
| Oct 16, 2025 | 4.40 | 4.50 | 4.21 | 4.30 | 4.30 | -3.37% | 7,800 |
| Oct 15, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2.42% | 3,210 |
| Oct 14, 2025 | 4.34 | 4.35 | 4.34 | 4.35 | 4.35 | 2.96% | 3,888 |
| Oct 13, 2025 | 4.22 | 4.26 | 4.22 | 4.22 | 4.22 | -0.24% | 30,473 |
| Oct 10, 2025 | 4.21 | 4.34 | 4.21 | 4.23 | 4.23 | -1.63% | 7,352 |
| Oct 9, 2025 | 4.31 | 4.34 | 4.21 | 4.30 | 4.30 | -3.15% | 7,791 |
| Oct 8, 2025 | 4.33 | 4.44 | 4.31 | 4.44 | 4.44 | 2.54% | 4,011 |
| Oct 7, 2025 | 4.31 | 4.33 | 4.21 | 4.33 | 4.33 | -1.59% | 7,336 |
| Oct 6, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 2.09% | 18,131 |
| Oct 3, 2025 | 4.29 | 4.31 | 4.28 | 4.31 | 4.31 | - | 15,466 |
| Oct 2, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.60% | 4,484 |
| Oct 1, 2025 | 4.35 | 4.40 | 4.30 | 4.38 | 4.38 | -0.45% | 7,100 |
| Sep 30, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 100 |
| Sep 29, 2025 | 4.40 | 4.43 | 4.40 | 4.40 | 4.40 | -1.01% | 1,525 |
| Sep 26, 2025 | 4.40 | 4.47 | 4.33 | 4.45 | 4.45 | 3.37% | 24,945 |
| Sep 24, 2025 | 4.30 | 4.30 | 4.29 | 4.30 | 4.30 | 0.19% | 1,806 |
| Sep 23, 2025 | 4.28 | 4.34 | 4.28 | 4.29 | 4.29 | 1.95% | 7,337 |
| Sep 22, 2025 | 4.30 | 4.30 | 4.21 | 4.21 | 4.21 | 0.48% | 5,131 |