Whitehaven Coal Limited (WHITF)
OTCMKTS
· Delayed Price · Currency is USD
3.800
+0.050 (1.33%)
Dec 27, 2024, 1:27 PM EST
Whitehaven Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 3.87 | 3.87 | 3.75 | 3.75 | 3.75 | - | 3,390 |
| Dec 24, 2024 | 3.79 | 3.79 | 3.75 | 3.75 | 3.75 | 0.97% | 4,274 |
| Dec 23, 2024 | 3.70 | 3.84 | 3.70 | 3.71 | 3.71 | -2.90% | 11,155 |
| Dec 20, 2024 | 3.76 | 3.83 | 3.72 | 3.83 | 3.83 | 1.24% | 17,649 |
| Dec 19, 2024 | 3.85 | 3.85 | 3.76 | 3.78 | 3.78 | -3.92% | 76,311 |
| Dec 18, 2024 | 3.95 | 4.09 | 3.93 | 3.93 | 3.93 | -0.96% | 24,063 |
| Dec 17, 2024 | 3.94 | 4.10 | 3.94 | 3.97 | 3.97 | -3.87% | 51,128 |
| Dec 16, 2024 | 4.16 | 4.18 | 4.13 | 4.13 | 4.13 | -0.89% | 1,844 |
| Dec 13, 2024 | 4.15 | 4.25 | 4.14 | 4.17 | 4.17 | -0.79% | 43,365 |
| Dec 12, 2024 | 4.15 | 4.23 | 4.15 | 4.20 | 4.20 | 3.45% | 8,846 |
| Dec 11, 2024 | 4.23 | 4.25 | 4.06 | 4.06 | 4.06 | -3.97% | 9,491 |
| Dec 10, 2024 | 4.24 | 4.27 | 4.22 | 4.23 | 4.23 | 3.12% | 8,766 |
| Dec 9, 2024 | 4.03 | 4.24 | 4.03 | 4.10 | 4.10 | 0.86% | 12,594 |
| Dec 6, 2024 | 4.11 | 4.18 | 4.06 | 4.07 | 4.07 | -3.90% | 22,753 |
| Dec 5, 2024 | 4.15 | 4.23 | 4.15 | 4.23 | 4.23 | - | 5,357 |
| Dec 4, 2024 | 4.19 | 4.23 | 4.19 | 4.23 | 4.23 | 0.48% | 7,717 |
| Dec 3, 2024 | 4.25 | 4.25 | 4.15 | 4.21 | 4.21 | -1.91% | 9,334 |
| Dec 2, 2024 | 4.28 | 4.30 | 4.28 | 4.29 | 4.29 | -0.19% | 4,523 |
| Nov 29, 2024 | 4.45 | 4.67 | 4.25 | 4.30 | 4.30 | 0.94% | 17,407 |
| Nov 27, 2024 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -1.62% | 3,794 |
| Nov 26, 2024 | 4.47 | 4.56 | 4.33 | 4.33 | 4.33 | -3.13% | 20,626 |
| Nov 25, 2024 | 4.44 | 4.47 | 4.39 | 4.47 | 4.47 | -0.67% | 2,258 |
| Nov 22, 2024 | 4.50 | 4.50 | 4.42 | 4.50 | 4.50 | 3.35% | 8,838 |
| Nov 21, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.97% | 2,050 |
| Nov 20, 2024 | 4.38 | 4.38 | 4.26 | 4.27 | 4.27 | 0.23% | 11,114 |
| Nov 19, 2024 | 4.20 | 4.38 | 4.20 | 4.26 | 4.26 | -0.54% | 43,786 |
| Nov 18, 2024 | 4.34 | 4.34 | 4.28 | 4.28 | 4.28 | 0.42% | 26,474 |
| Nov 15, 2024 | 4.33 | 4.33 | 4.26 | 4.27 | 4.27 | -1.50% | 5,566 |
| Nov 14, 2024 | 4.32 | 4.42 | 4.31 | 4.33 | 4.33 | -1.81% | 4,108 |
| Nov 13, 2024 | 4.40 | 4.45 | 4.31 | 4.41 | 4.41 | -2.00% | 10,961 |
| Nov 12, 2024 | 4.47 | 4.50 | 4.30 | 4.50 | 4.50 | - | 34,639 |
| Nov 11, 2024 | 4.50 | 4.72 | 4.50 | 4.50 | 4.50 | - | 24,208 |
| Nov 8, 2024 | 4.69 | 4.69 | 4.50 | 4.50 | 4.50 | -4.05% | 6,326 |
| Nov 7, 2024 | 4.61 | 4.72 | 4.61 | 4.69 | 4.69 | 1.85% | 7,774 |
| Nov 6, 2024 | 4.50 | 4.63 | 4.50 | 4.61 | 4.61 | 2.22% | 27,215 |
| Nov 5, 2024 | 4.50 | 4.57 | 4.47 | 4.51 | 4.51 | 0.78% | 28,687 |
| Nov 4, 2024 | 4.50 | 4.50 | 4.46 | 4.47 | 4.47 | -0.67% | 5,474 |
| Nov 1, 2024 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | - | 13,139 |
| Oct 31, 2024 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | 0.09% | 1,839 |
| Oct 30, 2024 | 4.41 | 4.52 | 4.41 | 4.50 | 4.50 | -0.31% | 6,641 |
| Oct 29, 2024 | 4.40 | 4.59 | 4.40 | 4.51 | 4.51 | -1.85% | 8,087 |
| Oct 28, 2024 | 4.65 | 4.68 | 4.60 | 4.60 | 4.60 | 0.99% | 2,957 |
| Oct 25, 2024 | 4.28 | 4.58 | 4.28 | 4.55 | 4.55 | 1.11% | 21,245 |
| Oct 24, 2024 | 4.30 | 4.57 | 4.24 | 4.50 | 4.50 | 2.04% | 28,547 |
| Oct 23, 2024 | 4.50 | 4.86 | 4.38 | 4.41 | 4.41 | -2.78% | 7,055 |
| Oct 22, 2024 | 4.80 | 4.80 | 4.50 | 4.54 | 4.54 | -4.71% | 10,618 |
| Oct 21, 2024 | 4.60 | 4.76 | 4.55 | 4.76 | 4.76 | 1.82% | 2,290 |
| Oct 18, 2024 | 4.61 | 4.71 | 4.60 | 4.68 | 4.68 | 0.97% | 13,106 |
| Oct 17, 2024 | 4.67 | 4.69 | 4.63 | 4.63 | 4.63 | -1.76% | 21,447 |
| Oct 16, 2024 | 4.70 | 4.74 | 4.70 | 4.71 | 4.71 | 1.57% | 18,300 |
| Oct 15, 2024 | 4.65 | 4.65 | 4.64 | 4.64 | 4.64 | -0.58% | 1,262 |
| Oct 14, 2024 | 4.90 | 4.92 | 4.63 | 4.67 | 4.67 | -2.06% | 30,870 |
| Oct 11, 2024 | 4.90 | 4.90 | 4.77 | 4.77 | 4.77 | 1.38% | 2,150 |
| Oct 10, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 724 |
| Oct 9, 2024 | 4.78 | 4.78 | 4.70 | 4.70 | 4.70 | -2.89% | 570 |
| Oct 8, 2024 | 4.78 | 4.86 | 4.78 | 4.84 | 4.84 | -1.02% | 16,626 |
| Oct 7, 2024 | 4.42 | 4.95 | 4.42 | 4.89 | 4.89 | -1.19% | 16,908 |
| Oct 4, 2024 | 4.80 | 5.13 | 4.78 | 4.95 | 4.95 | -1.84% | 16,800 |
| Oct 3, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | - |
| Oct 2, 2024 | 5.06 | 5.06 | 4.97 | 5.04 | 5.04 | 3.53% | 10,204 |
| Oct 1, 2024 | 4.78 | 4.93 | 4.78 | 4.87 | 4.87 | 1.88% | 18,108 |
| Sep 30, 2024 | 4.74 | 5.02 | 4.74 | 4.78 | 4.78 | -1.85% | 23,695 |
| Sep 27, 2024 | 4.80 | 4.93 | 4.80 | 4.87 | 4.87 | 2.53% | 68,812 |
| Sep 26, 2024 | 4.46 | 4.80 | 4.46 | 4.75 | 4.75 | 2.15% | 10,570 |
| Sep 25, 2024 | 4.55 | 4.66 | 4.49 | 4.65 | 4.65 | 4.49% | 54,165 |
| Sep 24, 2024 | 4.46 | 4.53 | 4.35 | 4.45 | 4.45 | 7.49% | 88,997 |
| Sep 23, 2024 | 3.91 | 4.20 | 3.90 | 4.14 | 4.14 | 3.50% | 39,913 |
| Sep 20, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.11% | 2,124 |
| Sep 19, 2024 | 4.01 | 4.17 | 4.01 | 4.05 | 4.05 | 3.45% | 65,149 |
| Sep 18, 2024 | 3.97 | 4.18 | 3.91 | 3.91 | 3.91 | -1.76% | 7,811 |
| Sep 17, 2024 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -1.12% | 33,482 |
| Sep 16, 2024 | 4.05 | 4.05 | 4.02 | 4.03 | 4.03 | -1.23% | 5,650 |
| Sep 13, 2024 | 4.08 | 4.10 | 4.02 | 4.08 | 4.08 | 3.16% | 8,346 |
| Sep 12, 2024 | 3.35 | 3.95 | 3.35 | 3.95 | 3.95 | 6.76% | 33,371 |
| Sep 11, 2024 | 3.75 | 3.75 | 3.66 | 3.70 | 3.70 | -2.12% | 51,899 |
| Sep 10, 2024 | 3.80 | 3.85 | 3.75 | 3.78 | 3.78 | -1.05% | 16,937 |
| Sep 9, 2024 | 3.85 | 3.97 | 3.79 | 3.82 | 3.82 | -3.54% | 48,797 |
| Sep 6, 2024 | 4.18 | 4.24 | 3.88 | 3.96 | 3.96 | -5.26% | 65,499 |
| Sep 5, 2024 | 4.20 | 4.24 | 4.13 | 4.18 | 4.18 | - | 13,564 |
| Sep 4, 2024 | 4.35 | 4.39 | 4.12 | 4.18 | 4.18 | -3.91% | 40,832 |
| Sep 3, 2024 | 4.50 | 4.64 | 4.35 | 4.35 | 4.22 | -4.40% | 13,548 |
| Aug 30, 2024 | 4.55 | 4.73 | 4.50 | 4.55 | 4.42 | -0.55% | 85,776 |
| Aug 29, 2024 | 4.56 | 4.63 | 4.50 | 4.58 | 4.44 | -0.54% | 28,944 |
| Aug 28, 2024 | 4.70 | 4.75 | 4.51 | 4.60 | 4.47 | -4.17% | 23,973 |
| Aug 27, 2024 | 4.80 | 4.84 | 4.77 | 4.80 | 4.66 | -0.62% | 5,590 |
| Aug 26, 2024 | 4.90 | 4.90 | 4.61 | 4.83 | 4.69 | -0.92% | 49,944 |
| Aug 23, 2024 | 5.00 | 5.00 | 4.80 | 4.88 | 4.73 | -5.34% | 37,672 |
| Aug 22, 2024 | 4.90 | 5.24 | 4.90 | 5.15 | 5.00 | 5.10% | 34,130 |
| Aug 21, 2024 | 4.91 | 4.91 | 4.87 | 4.90 | 4.76 | -0.20% | 10,107 |
| Aug 20, 2024 | 4.91 | 4.99 | 4.91 | 4.91 | 4.77 | 0.08% | 5,601 |
| Aug 19, 2024 | 4.82 | 5.02 | 4.82 | 4.91 | 4.76 | -0.49% | 13,786 |
| Aug 16, 2024 | 4.80 | 4.93 | 4.80 | 4.93 | 4.79 | 1.42% | 22,621 |
| Aug 15, 2024 | 5.00 | 5.00 | 4.80 | 4.86 | 4.72 | -2.97% | 70,790 |
| Aug 14, 2024 | 5.03 | 5.11 | 4.95 | 5.01 | 4.87 | -3.65% | 54,209 |
| Aug 13, 2024 | 5.15 | 5.20 | 5.07 | 5.20 | 5.05 | 0.97% | 6,782 |
| Aug 12, 2024 | 5.05 | 5.15 | 5.04 | 5.15 | 5.00 | 3.83% | 6,421 |
| Aug 9, 2024 | 4.80 | 5.05 | 4.80 | 4.96 | 4.82 | -0.80% | 17,498 |
| Aug 8, 2024 | 4.80 | 5.04 | 4.80 | 5.00 | 4.86 | 2.67% | 32,914 |
| Aug 7, 2024 | 4.98 | 4.98 | 4.82 | 4.87 | 4.73 | 0.21% | 3,064 |
| Aug 6, 2024 | 4.84 | 5.15 | 4.83 | 4.86 | 4.72 | 0.58% | 5,872 |