Whitehaven Coal Limited (WHITF)
OTCMKTS · Delayed Price · Currency is USD
6.33
-0.02 (-0.31%)
Feb 3, 2026, 1:58 PM EST
Whitehaven Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.35 | 6.35 | 6.00 | 6.10 | 6.10 | -5.65% | 4,559 |
| Jan 29, 2026 | 6.48 | 6.48 | 6.25 | 6.47 | 6.47 | 2.13% | 13,950 |
| Jan 28, 2026 | 6.31 | 6.38 | 6.31 | 6.33 | 6.33 | 1.44% | 7,585 |
| Jan 27, 2026 | 6.18 | 6.28 | 6.05 | 6.24 | 6.24 | 2.63% | 28,575 |
| Jan 26, 2026 | 6.01 | 6.10 | 6.01 | 6.08 | 6.08 | 1.16% | 3,962 |
| Jan 23, 2026 | 5.85 | 6.01 | 5.85 | 6.01 | 6.01 | 0.84% | 4,165 |
| Jan 22, 2026 | 6.05 | 6.05 | 5.95 | 5.96 | 5.96 | 0.17% | 12,236 |
| Jan 21, 2026 | 5.82 | 6.13 | 5.63 | 5.95 | 5.95 | 2.41% | 12,920 |
| Jan 20, 2026 | 5.90 | 5.90 | 5.52 | 5.81 | 5.81 | 1.22% | 12,800 |
| Jan 16, 2026 | 5.80 | 5.88 | 5.55 | 5.74 | 5.74 | 3.61% | 24,889 |
| Jan 15, 2026 | 5.80 | 5.80 | 5.44 | 5.54 | 5.54 | -0.54% | 13,000 |
| Jan 14, 2026 | 5.50 | 5.65 | 5.50 | 5.57 | 5.57 | 6.60% | 27,547 |
| Jan 13, 2026 | 5.40 | 5.40 | 5.23 | 5.23 | 5.23 | -3.60% | 2,500 |
| Jan 12, 2026 | 5.20 | 5.42 | 5.20 | 5.42 | 5.42 | 4.73% | 5,262 |
| Jan 9, 2026 | 5.24 | 5.24 | 5.18 | 5.18 | 5.18 | -0.71% | 6,500 |
| Jan 8, 2026 | 4.82 | 5.21 | 4.82 | 5.21 | 5.21 | -0.65% | 5,368 |
| Jan 7, 2026 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | -0.04% | 2,060 |
| Jan 6, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.44% | 2,134 |
| Jan 5, 2026 | 5.26 | 5.30 | 5.22 | 5.23 | 5.23 | 1.16% | 3,461 |
| Jan 2, 2026 | 5.14 | 5.19 | 5.10 | 5.17 | 5.17 | 1.27% | 5,370 |
| Dec 31, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.54% | 500 |
| Dec 30, 2025 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | 3.60% | 2,985 |
| Dec 29, 2025 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | -6.10% | 7,563 |
| Dec 26, 2025 | 5.25 | 5.33 | 5.25 | 5.33 | 5.33 | 1.43% | 5,655 |
| Dec 24, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 2,801 |
| Dec 23, 2025 | 5.12 | 5.20 | 5.00 | 5.20 | 5.20 | - | 10,762 |
| Dec 22, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.76% | 3,500 |
| Dec 19, 2025 | 5.06 | 5.13 | 5.06 | 5.11 | 5.11 | -1.73% | 10,434 |
| Dec 18, 2025 | 5.15 | 5.20 | 5.07 | 5.20 | 5.20 | 2.56% | 10,178 |
| Dec 16, 2025 | 5.15 | 5.15 | 5.05 | 5.07 | 5.07 | -1.15% | 4,548 |
| Dec 15, 2025 | 5.09 | 5.15 | 5.09 | 5.13 | 5.13 | 3.97% | 5,202 |
| Dec 12, 2025 | 5.09 | 5.10 | 4.90 | 4.93 | 4.93 | 0.16% | 27,486 |
| Dec 11, 2025 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | -0.51% | 6,387 |
| Dec 10, 2025 | 4.75 | 4.95 | 4.75 | 4.95 | 4.95 | 1.02% | 1,101 |
| Dec 9, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.51% | 314 |
| Dec 8, 2025 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | -2.26% | 200,790 |
| Dec 5, 2025 | 4.90 | 5.09 | 4.90 | 5.09 | 5.09 | 7.16% | 16,100 |
| 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 |