Whitehaven Coal Limited (WHITF)
OTCMKTS · Delayed Price · Currency is USD
5.13
-0.07 (-1.38%)
At close: Jul 17, 2026
WHITF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.00 | 5.14 | 5.00 | 5.13 | 5.13 | -1.38% | 13,640 |
| Jul 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.29% | 4,000 |
| Jul 15, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.58% | 1,001 |
| Jul 14, 2026 | 4.95 | 5.19 | 4.95 | 5.19 | 5.19 | -1.24% | 810 |
| Jul 13, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 2.94% | 3,161 |
| Jul 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 2,400 |
| Jul 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.71% | 825 |
| Jul 8, 2026 | 5.00 | 5.10 | 4.92 | 5.01 | 5.01 | -1.68% | 23,023 |
| Jul 7, 2026 | 5.09 | 5.28 | 5.09 | 5.10 | 5.10 | -2.49% | 2,560 |
| Jul 2, 2026 | 5.13 | 5.23 | 5.10 | 5.23 | 5.23 | 0.67% | 1,893 |
| Jul 1, 2026 | 5.25 | 5.35 | 5.13 | 5.20 | 5.20 | -2.90% | 7,757 |
| Jun 30, 2026 | 5.40 | 5.45 | 5.30 | 5.35 | 5.35 | -2.01% | 7,484 |
| Jun 29, 2026 | 5.57 | 5.58 | 5.43 | 5.46 | 5.46 | 0.55% | 10,535 |
| Jun 26, 2026 | 5.50 | 5.55 | 5.43 | 5.43 | 5.43 | -2.93% | 15,940 |
| Jun 25, 2026 | 5.61 | 5.61 | 5.54 | 5.59 | 5.59 | -0.89% | 2,524 |
| Jun 24, 2026 | 5.58 | 5.79 | 5.50 | 5.64 | 5.64 | -0.37% | 8,300 |
| Jun 23, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 1.16% | 238 |
| Jun 22, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 0.90% | 1,720 |
| Jun 18, 2026 | 5.55 | 5.65 | 5.55 | 5.55 | 5.55 | -7.50% | 34,062 |
| Jun 17, 2026 | 6.04 | 6.04 | 5.90 | 6.00 | 6.00 | -1.15% | 3,450 |
| Jun 16, 2026 | 5.60 | 6.07 | 5.60 | 6.07 | 6.07 | -0.49% | 17,243 |
| Jun 15, 2026 | 6.15 | 6.15 | 5.97 | 6.10 | 6.10 | 0.16% | 3,429 |
| Jun 12, 2026 | 6.11 | 6.11 | 6.09 | 6.09 | 6.09 | -2.48% | 1,199 |
| Jun 11, 2026 | 6.22 | 6.25 | 6.22 | 6.25 | 6.25 | 0.35% | 643 |
| Jun 10, 2026 | 6.29 | 6.38 | 6.19 | 6.22 | 6.22 | -2.76% | 14,372 |
| Jun 9, 2026 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | -0.70% | 10,025 |
| Jun 8, 2026 | 6.42 | 6.45 | 6.42 | 6.45 | 6.45 | 2.30% | 731 |
| Jun 5, 2026 | 6.50 | 6.63 | 6.30 | 6.30 | 6.30 | -5.55% | 15,827 |
| Jun 4, 2026 | 6.50 | 6.73 | 6.32 | 6.67 | 6.67 | 6.72% | 156,240 |
| Jun 3, 2026 | 6.25 | 6.50 | 6.25 | 6.25 | 6.25 | -0.02% | 7,814 |
| Jun 2, 2026 | 6.20 | 6.32 | 6.20 | 6.25 | 6.25 | 0.58% | 10,536 |
| Jun 1, 2026 | 6.20 | 6.30 | 5.99 | 6.22 | 6.22 | 3.76% | 10,371 |
| May 29, 2026 | 6.25 | 6.25 | 5.99 | 5.99 | 5.99 | - | 11,331 |
| May 28, 2026 | 6.25 | 6.25 | 5.99 | 5.99 | 5.99 | -1.80% | 4,650 |
| May 27, 2026 | 6.08 | 6.16 | 6.05 | 6.10 | 6.10 | -0.49% | 6,785 |
| May 26, 2026 | 6.00 | 6.13 | 5.80 | 6.13 | 6.13 | 5.69% | 6,746 |
| May 22, 2026 | 5.80 | 5.83 | 5.80 | 5.80 | 5.80 | -1.69% | 3,210 |
| May 21, 2026 | 5.87 | 5.90 | 5.87 | 5.90 | 5.90 | 0.51% | 1,050 |
| May 20, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.89% | 1,500 |
| May 19, 2026 | 5.80 | 5.92 | 5.80 | 5.92 | 5.92 | 3.00% | 1,450 |
| May 18, 2026 | 5.57 | 5.75 | 5.55 | 5.75 | 5.75 | 1.95% | 11,937 |
| May 15, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.81% | 7,550 |
| May 14, 2026 | 5.69 | 5.85 | 5.54 | 5.54 | 5.54 | -1.07% | 5,680 |
| May 13, 2026 | 5.95 | 5.95 | 5.60 | 5.60 | 5.60 | 0.36% | 22,299 |
| May 12, 2026 | 5.94 | 5.94 | 5.54 | 5.58 | 5.58 | -2.17% | 3,705 |
| May 11, 2026 | 5.93 | 5.93 | 5.63 | 5.70 | 5.70 | -5.48% | 11,918 |
| May 7, 2026 | 6.27 | 6.27 | 5.90 | 6.04 | 6.04 | 0.55% | 682 |
| May 6, 2026 | 5.99 | 6.00 | 5.95 | 6.00 | 6.00 | 0.90% | 13,762 |
| May 5, 2026 | 5.90 | 5.96 | 5.90 | 5.95 | 5.95 | -6.18% | 14,593 |
| May 4, 2026 | 6.06 | 6.34 | 5.89 | 6.34 | 6.34 | 3.93% | 15,416 |