Whitehaven Coal Limited (WHITF)
OTCMKTS · Delayed Price · Currency is USD
6.34
+0.24 (3.93%)
May 4, 2026, 2:51 PM EST
WHITF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 6.06 | 6.24 | 5.89 | 5.89 | - | -3.44% | 618 |
| May 1, 2026 | 6.04 | 6.17 | 6.00 | 6.10 | 6.10 | 2.87% | 4,500 |
| Apr 30, 2026 | 5.68 | 5.93 | 5.68 | 5.93 | 5.93 | 3.27% | 5,279 |
| Apr 29, 2026 | 5.75 | 5.75 | 5.60 | 5.74 | 5.74 | 0.56% | 11,084 |
| Apr 28, 2026 | 5.15 | 5.72 | 5.15 | 5.71 | 5.71 | 3.12% | 20,281 |
| Apr 27, 2026 | 5.55 | 5.57 | 5.52 | 5.54 | 5.54 | -2.86% | 19,003 |
| Apr 24, 2026 | 5.75 | 5.77 | 5.70 | 5.70 | 5.70 | -4.84% | 5,460 |
| Apr 23, 2026 | 5.75 | 5.99 | 5.55 | 5.99 | 5.99 | 4.26% | 15,485 |
| Apr 22, 2026 | 5.80 | 5.82 | 5.67 | 5.75 | 5.75 | -0.09% | 12,975 |
| Apr 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | 8,317 |
| Apr 20, 2026 | 5.77 | 5.77 | 5.60 | 5.60 | 5.60 | 0.18% | 10,540 |
| Apr 17, 2026 | 5.94 | 5.94 | 5.59 | 5.59 | 5.59 | -7.45% | 18,909 |
| Apr 16, 2026 | 6.09 | 6.09 | 6.00 | 6.04 | 6.04 | 0.17% | 9,164 |
| Apr 15, 2026 | 6.12 | 6.12 | 6.03 | 6.03 | 6.03 | -2.71% | 1,444 |
| Apr 14, 2026 | 6.11 | 6.20 | 6.11 | 6.20 | 6.20 | 3.30% | 5,717 |
| Apr 13, 2026 | 5.94 | 6.00 | 5.88 | 6.00 | 6.00 | 1.88% | 15,336 |
| Apr 10, 2026 | 5.89 | 5.99 | 5.80 | 5.89 | 5.89 | -1.19% | 45,415 |
| Apr 9, 2026 | 6.00 | 6.05 | 5.96 | 5.96 | 5.96 | -4.18% | 18,604 |
| Apr 8, 2026 | 6.15 | 6.23 | 6.02 | 6.22 | 6.22 | -4.31% | 55,685 |
| Apr 7, 2026 | 6.50 | 6.50 | 6.31 | 6.50 | 6.50 | 3.17% | 2,850 |
| Apr 6, 2026 | 6.35 | 6.45 | 6.30 | 6.30 | 6.30 | -1.10% | 10,451 |
| Apr 2, 2026 | 6.27 | 6.48 | 6.27 | 6.37 | 6.37 | -3.04% | 52,280 |
| Apr 1, 2026 | 6.45 | 6.60 | 6.44 | 6.57 | 6.57 | 4.29% | 15,488 |
| Mar 31, 2026 | 6.44 | 6.84 | 6.27 | 6.30 | 6.30 | -8.03% | 119,100 |
| Mar 30, 2026 | 6.69 | 6.85 | 6.44 | 6.85 | 6.85 | 6.17% | 96,913 |
| Mar 27, 2026 | 6.30 | 6.52 | 6.10 | 6.45 | 6.45 | 4.91% | 41,845 |
| Mar 26, 2026 | 6.25 | 6.30 | 5.71 | 6.15 | 6.15 | -3.91% | 31,281 |
| Mar 25, 2026 | 6.38 | 6.50 | 6.13 | 6.40 | 6.40 | -4.19% | 52,846 |
| Mar 24, 2026 | 6.60 | 6.68 | 6.45 | 6.68 | 6.68 | 0.91% | 126,379 |
| Mar 23, 2026 | 6.63 | 6.65 | 6.61 | 6.62 | 6.62 | 0.68% | 15,520 |
| Mar 20, 2026 | 6.32 | 6.63 | 6.32 | 6.58 | 6.58 | 2.10% | 61,464 |
| Mar 19, 2026 | 6.38 | 6.51 | 6.28 | 6.44 | 6.44 | 5.06% | 40,504 |
| Mar 18, 2026 | 6.09 | 6.45 | 6.09 | 6.13 | 6.13 | 1.24% | 45,610 |
| Mar 17, 2026 | 6.03 | 6.18 | 6.00 | 6.06 | 6.06 | -6.85% | 36,846 |
| Mar 16, 2026 | 6.52 | 6.54 | 6.50 | 6.50 | 6.50 | -0.61% | 8,681 |
| Mar 13, 2026 | 6.58 | 6.58 | 6.39 | 6.54 | 6.54 | -0.61% | 8,730 |
| Mar 12, 2026 | 6.60 | 6.60 | 6.17 | 6.58 | 6.58 | 6.99% | 29,996 |
| Mar 11, 2026 | 5.95 | 6.28 | 5.71 | 6.15 | 6.15 | -1.44% | 7,471 |
| Mar 10, 2026 | 6.37 | 6.37 | 6.24 | 6.24 | 6.24 | -0.95% | 12,168 |
| Mar 9, 2026 | 6.29 | 6.39 | 6.27 | 6.30 | 6.30 | 6.60% | 23,921 |
| Mar 6, 2026 | 5.99 | 5.99 | 5.91 | 5.91 | 5.91 | -1.50% | 5,596 |
| Mar 5, 2026 | 6.02 | 6.03 | 6.00 | 6.00 | 6.00 | - | 13,308 |
| Mar 4, 2026 | 5.51 | 6.00 | 5.51 | 6.00 | 6.00 | -0.12% | 16,330 |
| Mar 3, 2026 | 5.70 | 6.05 | 5.70 | 6.01 | 6.01 | 6.89% | 19,913 |
| Mar 2, 2026 | 5.14 | 5.65 | 5.14 | 5.62 | 5.62 | 0.81% | 20,917 |
| Feb 27, 2026 | 5.54 | 5.58 | 5.54 | 5.58 | 5.58 | 0.63% | 2,954 |
| Feb 25, 2026 | 5.28 | 5.59 | 5.28 | 5.54 | 5.54 | -2.21% | 2,184 |
| Feb 24, 2026 | 5.57 | 5.67 | 5.28 | 5.67 | 5.67 | 3.94% | 7,451 |
| Feb 23, 2026 | 5.48 | 5.48 | 5.45 | 5.45 | 5.45 | -5.63% | 12,494 |
| Feb 20, 2026 | 5.66 | 6.02 | 5.53 | 5.78 | 5.78 | 1.85% | 9,500 |