Whitehaven Coal Limited (WHITF)
OTCMKTS · Delayed Price · Currency is USD
4.500
+0.200 (4.65%)
Oct 17, 2025, 12:12 PM EDT
Whitehaven Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| 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 |
| Sep 19, 2025 | 4.45 | 4.45 | 4.19 | 4.19 | 4.19 | -5.63% | 22,400 |
| Sep 18, 2025 | 4.44 | 4.45 | 4.44 | 4.44 | 4.44 | - | 8,162 |
| Sep 17, 2025 | 4.43 | 4.44 | 3.96 | 4.44 | 4.44 | 6.09% | 26,355 |
| Sep 16, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 10,000 |
| Sep 15, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Sep 12, 2025 | 4.17 | 4.19 | 4.17 | 4.19 | 4.19 | 0.36% | 9,592 |
| Sep 11, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.48% | 109 |
| Sep 10, 2025 | 4.15 | 4.15 | 4.13 | 4.15 | 4.15 | 0.61% | 430 |
| Sep 9, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 100 |
| Sep 8, 2025 | 4.19 | 4.27 | 4.09 | 4.13 | 4.13 | -3.96% | 4,853 |
| Sep 5, 2025 | 4.29 | 4.30 | 4.29 | 4.30 | 4.30 | -0.69% | 11,000 |
| Sep 4, 2025 | 4.31 | 4.33 | 4.20 | 4.33 | 4.33 | 3.72% | 3,007 |
| Sep 3, 2025 | 4.36 | 4.36 | 4.17 | 4.17 | 4.17 | 1.71% | 5,527 |
| Sep 2, 2025 | 4.20 | 4.23 | 4.10 | 4.10 | 4.10 | -4.21% | 155,255 |
| Aug 29, 2025 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | -4.25% | 3,074 |
| Aug 28, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 102 |
| Aug 27, 2025 | 4.41 | 4.47 | 4.41 | 4.47 | 4.47 | 2.76% | 1,075 |
| Aug 26, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.16% | 33,721 |
| Aug 25, 2025 | 4.20 | 4.30 | 4.17 | 4.30 | 4.30 | 1.42% | 11,470 |
| Aug 22, 2025 | 4.00 | 4.24 | 4.00 | 4.24 | 4.24 | -3.20% | 1,100 |
| Aug 21, 2025 | 4.19 | 4.38 | 4.19 | 4.38 | 4.38 | 4.53% | 4,247 |
| Aug 20, 2025 | 4.21 | 4.21 | 4.19 | 4.19 | 4.19 | -4.77% | 3,700 |
| Aug 19, 2025 | 4.45 | 4.50 | 4.40 | 4.40 | 4.40 | - | 12,981 |
| Aug 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 4,670 |
| Aug 15, 2025 | 4.20 | 4.48 | 4.20 | 4.40 | 4.40 | -4.35% | 2,930 |
| Aug 14, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 10 |
| Aug 13, 2025 | 4.49 | 4.69 | 4.49 | 4.60 | 4.60 | -0.65% | 13,515 |
| Aug 12, 2025 | 4.51 | 4.63 | 4.51 | 4.63 | 4.63 | 2.66% | 3,075 |
| Aug 11, 2025 | 4.49 | 4.51 | 4.49 | 4.51 | 4.51 | 0.22% | 10,720 |
| Aug 8, 2025 | 4.50 | 4.58 | 4.35 | 4.50 | 4.50 | 7.14% | 62,443 |