Whitehaven Coal Limited (WHITF)
OTCMKTS · Delayed Price · Currency is USD
6.13
+0.28 (4.79%)
Sep 1, 2026, 9:38 AM EST
WHITF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 6.15 | 6.15 | 6.01 | 6.10 | 6.10 | 4.26% | 72,931 |
| Aug 31, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.59% | 291 |
| Aug 28, 2026 | 5.78 | 6.00 | 5.78 | 5.89 | 5.89 | 2.17% | 29,984 |
| Aug 27, 2026 | 5.80 | 5.80 | 5.70 | 5.76 | 5.76 | 3.78% | 5,790 |
| Aug 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 164 |
| Aug 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -5.13% | 426 |
| Aug 24, 2026 | 5.72 | 5.85 | 5.72 | 5.85 | 5.85 | 5.27% | 1,187 |
| Aug 21, 2026 | 5.49 | 5.56 | 5.48 | 5.56 | 5.56 | 1.78% | 13,635 |
| Aug 20, 2026 | 5.48 | 5.48 | 5.46 | 5.46 | 5.46 | 0.18% | 2,284 |
| Aug 19, 2026 | 5.40 | 5.51 | 5.35 | 5.45 | 5.45 | 0.28% | 49,002 |
| Aug 18, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.72% | 493 |
| Aug 17, 2026 | 5.47 | 5.53 | 5.47 | 5.53 | 5.53 | 2.41% | 1,156 |
| Aug 14, 2026 | 5.35 | 5.57 | 5.30 | 5.40 | 5.40 | 1.12% | 11,450 |
| Aug 13, 2026 | 5.35 | 5.35 | 5.31 | 5.34 | 5.34 | -4.95% | 3,000 |
| Aug 12, 2026 | 5.63 | 5.63 | 5.55 | 5.62 | 5.62 | 4.04% | 2,716 |
| Aug 11, 2026 | 5.40 | 5.45 | 5.24 | 5.40 | 5.40 | 3.85% | 7,543 |
| Aug 10, 2026 | 5.01 | 5.21 | 5.01 | 5.20 | 5.20 | -0.95% | 2,881 |
| Aug 7, 2026 | 5.15 | 5.25 | 4.91 | 5.25 | 5.25 | 3.96% | 15,671 |
| Aug 6, 2026 | 5.00 | 5.30 | 5.00 | 5.05 | 5.05 | 2.06% | 43,541 |
| Aug 5, 2026 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | -1.04% | 1,666 |
| Aug 4, 2026 | 5.01 | 5.11 | 4.90 | 5.00 | 5.00 | -0.20% | 26,239 |
| Jul 31, 2026 | 4.95 | 5.01 | 4.93 | 5.01 | 5.01 | 0.20% | 39,290 |
| Jul 30, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 8,357 |
| Jul 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 6.92% | 1,921 |
| Jul 27, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -8.18% | 173 |
| Jul 24, 2026 | 5.40 | 5.45 | 5.20 | 5.20 | 5.20 | -1.24% | 8,200 |
| Jul 22, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.38% | 1,400 |
| Jul 21, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.15% | 310 |
| Jul 20, 2026 | 5.25 | 5.25 | 5.10 | 5.22 | 5.22 | 1.79% | 3,360 |
| 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 |