Warrior Met Coal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	85.53	86.33	84.38	86.20	86.20	1.75%	714,978
Mar 16, 2026	86.00	86.55	83.33	84.72	84.72	-0.47%	477,001
Mar 13, 2026	85.85	86.03	82.44	85.12	85.12	-0.26%	782,626
Mar 12, 2026	83.60	86.34	82.28	85.34	85.34	0.77%	911,207
Mar 11, 2026	79.90	84.86	79.50	84.69	84.69	5.07%	659,661
Mar 10, 2026	78.92	82.84	78.26	80.60	80.60	2.10%	824,436
Mar 9, 2026	76.36	80.00	75.78	78.94	78.94	2.04%	777,086
Mar 6, 2026	78.00	79.13	76.76	77.36	77.36	-2.48%	524,883
Mar 5, 2026	82.97	83.67	77.77	79.33	79.33	-5.67%	1,025,673
Mar 4, 2026	83.06	84.77	80.64	84.10	84.10	2.64%	877,919
Mar 3, 2026	78.88	83.31	77.42	81.94	81.94	1.00%	1,442,919
Mar 2, 2026	82.70	82.70	79.30	81.13	81.13	-2.53%	1,382,711
Feb 27, 2026	83.17	83.91	81.69	83.24	83.24	-1.70%	1,856,188
Feb 26, 2026	86.89	87.34	83.53	84.68	84.68	-3.50%	768,598
Feb 25, 2026	91.55	91.69	87.13	87.75	87.75	-3.10%	504,286
Feb 24, 2026	86.70	91.50	86.53	90.56	90.56	4.03%	1,094,309
Feb 23, 2026	85.00	87.28	84.90	87.05	87.05	2.40%	744,938
Feb 20, 2026	85.04	86.64	83.41	85.01	84.93	-0.58%	1,344,573
Feb 19, 2026	85.65	86.33	83.53	85.51	85.43	-1.80%	1,185,270
Feb 18, 2026	86.18	88.20	85.32	87.08	87.00	2.54%	638,967
Feb 17, 2026	85.86	87.91	84.14	84.92	84.84	-1.58%	993,381
Feb 13, 2026	85.07	86.98	81.45	86.28	86.20	0.22%	1,544,684
Feb 12, 2026	91.43	91.43	85.54	86.09	86.01	-5.02%	1,213,677
Feb 11, 2026	91.82	93.11	87.79	90.64	90.55	0.37%	949,775
Feb 10, 2026	93.79	94.01	89.51	90.31	90.23	-3.93%	1,091,799
Feb 9, 2026	89.64	94.25	88.41	94.00	93.91	5.56%	870,117
Feb 6, 2026	87.86	90.37	87.44	89.05	88.97	2.92%	1,474,393
Feb 5, 2026	84.64	87.42	84.14	86.52	86.44	-2.13%	1,619,017
Feb 4, 2026	92.64	92.64	86.73	88.40	88.32	-2.62%	851,644
Feb 3, 2026	91.44	91.58	89.01	90.78	90.69	1.61%	1,120,329
Feb 2, 2026	88.71	90.18	87.16	89.34	89.26	0.04%	788,088
Jan 30, 2026	89.36	91.42	88.16	89.30	89.22	-3.03%	1,010,171
Jan 29, 2026	93.78	94.40	90.15	92.09	92.00	2.22%	1,202,177
Jan 28, 2026	92.89	93.28	88.66	90.09	90.01	-2.48%	754,615
Jan 27, 2026	90.50	93.00	90.46	92.38	92.29	3.23%	980,589
Jan 26, 2026	99.61	99.65	89.13	89.49	89.41	-9.03%	1,846,562
Jan 23, 2026	100.58	100.58	96.52	98.37	98.28	0.04%	607,275
Jan 22, 2026	101.00	102.92	98.12	98.33	98.24	-1.54%	748,713
Jan 21, 2026	100.78	101.04	97.01	99.87	99.78	0.89%	1,010,126
Jan 20, 2026	101.07	102.60	98.03	98.99	98.90	-1.08%	1,320,076
Jan 16, 2026	100.39	103.47	98.75	100.07	99.98	-2.31%	905,916
Jan 15, 2026	101.93	104.01	100.78	102.44	102.34	0.35%	840,672
Jan 14, 2026	101.01	105.35	100.79	102.08	101.98	1.36%	1,287,404
Jan 13, 2026	100.21	101.34	98.36	100.71	100.62	0.51%	497,754
Jan 12, 2026	98.40	101.00	97.07	100.20	100.11	3.33%	722,360
Jan 9, 2026	96.07	99.25	95.50	96.97	96.88	1.42%	1,712,954
Jan 8, 2026	90.50	96.04	90.44	95.61	95.52	4.12%	621,030
Jan 7, 2026	90.49	91.94	89.77	91.83	91.74	1.11%	577,954
Jan 6, 2026	90.21	93.20	89.75	90.82	90.73	0.98%	790,456
Jan 5, 2026	90.01	91.34	88.79	89.94	89.86	0.44%	613,531