Whitehaven Coal Limited (WHITF)
OTCMKTS · Delayed Price · Currency is USD
5.35
+0.05 (0.94%)
Oct 16, 2026, 10:12 AM EST
WHITF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.00% | 1,000 |
| Oct 15, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -3.87% | 2,284 |
| Oct 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.36% | 49,000 |
| Oct 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 30,000 |
| Oct 12, 2026 | 5.48 | 5.50 | 5.48 | 5.50 | 5.50 | 0.31% | 450 |
| Oct 9, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 3.25% | 2,100 |
| Oct 8, 2026 | 5.40 | 5.55 | 5.31 | 5.31 | 5.31 | 0.19% | 2,232 |
| Oct 6, 2026 | 5.38 | 5.38 | 5.30 | 5.30 | 5.30 | -0.19% | 1,060 |
| Oct 5, 2026 | 5.30 | 5.31 | 5.30 | 5.31 | 5.31 | 3.11% | 550 |
| Oct 2, 2026 | 5.24 | 5.24 | 5.15 | 5.15 | 5.15 | -5.68% | 1,100 |
| Sep 30, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 5.00% | 1,000 |
| Sep 29, 2026 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | 2.36% | 1,560 |
| Sep 28, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.39% | 900 |
| Sep 25, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | -0.97% | 3,630 |
| Sep 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.87% | 4,200 |
| Sep 23, 2026 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | -7.43% | 2,804 |
| Sep 22, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.21% | 2,571 |
| Sep 21, 2026 | 5.60 | 5.60 | 5.59 | 5.60 | 5.60 | -1.75% | 2,100 |
| Sep 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.68% | 303 |
| Sep 17, 2026 | 5.81 | 5.98 | 5.81 | 5.98 | 5.98 | 4.91% | 6,797 |
| Sep 16, 2026 | 6.06 | 6.06 | 5.70 | 5.70 | 5.70 | -9.02% | 912 |
| Sep 15, 2026 | 6.05 | 6.27 | 6.05 | 6.27 | 6.27 | 1.54% | 2,441 |
| Sep 14, 2026 | 6.00 | 6.43 | 6.00 | 6.17 | 6.17 | -3.59% | 4,062 |
| Sep 11, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.47% | 1,500 |
| Sep 10, 2026 | 6.41 | 6.47 | 6.41 | 6.43 | 6.43 | 0.39% | 15,870 |
| Sep 9, 2026 | 6.40 | 6.41 | 6.40 | 6.41 | 6.41 | 0.87% | 753 |
| Sep 8, 2026 | 6.16 | 6.50 | 6.16 | 6.35 | 6.35 | 4.96% | 15,409 |
| Sep 4, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | -2.50% | 12,450 |
| Sep 2, 2026 | 5.70 | 6.21 | 5.70 | 6.21 | 6.21 | 1.72% | 930 |
| 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 |