Whitehaven Coal Limited (WHITF)
OTCMKTS
· Delayed Price · Currency is USD
3.580
+0.080 (2.29%)
Jun 2, 2025, 2:37 PM EDT
Whitehaven Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | -0.82% | 9,225 |
| Apr 30, 2025 | 3.20 | 3.20 | 3.17 | 3.17 | 3.17 | -2.22% | 2,643 |
| Apr 29, 2025 | 3.19 | 3.24 | 3.19 | 3.24 | 3.24 | 2.92% | 6,000 |
| Apr 28, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 2.11% | 5,000 |
| 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 |