Whitehaven Coal Limited (WHITF)
OTCMKTS · Delayed Price · Currency is USD
5.21
+0.42 (8.88%)
At close: Nov 9, 2026
WHITF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | 8.88% | 1,123 |
| Nov 6, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -2.74% | 200 |
| Nov 5, 2026 | 5.00 | 5.00 | 4.89 | 4.92 | 4.92 | -2.19% | 8,776 |
| Nov 4, 2026 | 5.20 | 5.20 | 5.03 | 5.03 | 5.03 | -5.09% | 8,255 |
| Nov 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 1,470 |
| Nov 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | 675 |
| Oct 28, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | -4.06% | 2,280 |
| Oct 27, 2026 | 5.41 | 5.79 | 5.41 | 5.79 | 5.79 | 3.30% | 1,868 |
| Oct 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | 100 |
| Oct 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.19% | 10,330 |
| Oct 19, 2026 | 5.38 | 5.65 | 5.38 | 5.39 | 5.39 | 0.75% | 1,720 |
| Oct 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.00% | 1,100 |
| 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 |