Whitehaven Coal Limited (WHITF)
OTCMKTS · Delayed Price · Currency is USD
4.200
-0.020 (-0.47%)
Aug 6, 2025, 11:19 AM EDT
Six Flags Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |