Warrior Met Coal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	46.58	47.73	46.14	47.01	47.01	0.60%	821,262
Jun 17, 2025	46.80	47.97	46.10	46.73	46.73	-0.26%	668,630
Jun 16, 2025	47.50	47.50	46.07	46.85	46.85	0.13%	721,113
Jun 13, 2025	46.03	47.15	45.77	46.79	46.79	-0.55%	798,230
Jun 12, 2025	47.46	47.92	46.68	47.05	47.05	-2.30%	522,774
Jun 11, 2025	47.70	48.22	46.81	48.16	48.16	1.35%	600,208
Jun 10, 2025	48.80	48.86	46.99	47.52	47.52	-1.53%	806,042
Jun 9, 2025	47.75	48.88	46.14	48.26	48.26	1.73%	965,906
Jun 6, 2025	47.42	48.22	47.15	47.44	47.44	1.82%	551,097
Jun 5, 2025	47.66	48.12	46.56	46.59	46.59	-1.63%	973,095
Jun 4, 2025	46.20	47.82	46.18	47.36	47.36	2.82%	694,701
Jun 3, 2025	44.93	46.34	43.60	46.06	46.06	2.13%	689,879
Jun 2, 2025	46.41	47.11	44.44	45.10	45.10	-0.77%	985,034
May 30, 2025	45.56	45.70	44.81	45.45	45.45	-1.86%	1,091,252
May 29, 2025	46.82	47.15	45.90	46.31	46.31	-0.75%	800,086
May 28, 2025	47.91	48.27	46.63	46.66	46.66	-3.36%	810,052
May 27, 2025	45.98	48.68	45.89	48.28	48.28	6.60%	981,662
May 23, 2025	44.47	45.72	44.37	45.29	45.29	1.07%	685,210
May 22, 2025	47.45	47.45	44.72	44.81	44.81	-6.57%	1,094,169
May 21, 2025	47.81	48.73	47.44	47.96	47.96	-0.64%	1,086,059
May 20, 2025	48.00	48.44	47.39	48.27	48.27	0.77%	697,208
May 19, 2025	47.77	48.22	46.94	47.90	47.90	-1.50%	728,911
May 16, 2025	46.58	48.77	46.29	48.63	48.63	3.76%	972,008
May 15, 2025	46.62	47.49	46.08	46.87	46.87	-1.03%	759,425
May 14, 2025	48.18	48.41	46.13	47.36	47.36	-2.09%	820,347
May 13, 2025	46.49	49.49	46.46	48.37	48.37	4.54%	1,197,648
May 12, 2025	46.69	47.89	45.41	46.27	46.27	2.07%	1,010,721
May 9, 2025	45.05	45.35	44.00	45.33	45.33	0.09%	652,313
May 8, 2025	45.70	45.95	44.51	45.29	45.29	-1.20%	1,085,704
May 7, 2025	47.17	47.50	45.00	45.84	45.84	-3.70%	887,661
May 6, 2025	47.35	47.79	45.28	47.60	47.60	0.63%	675,911
May 5, 2025	46.93	47.50	46.43	47.30	47.30	-0.19%	498,406
May 2, 2025	46.40	48.28	45.32	47.39	47.31	4.36%	885,661
May 1, 2025	49.25	49.25	43.43	45.41	45.33	-5.04%	1,935,412
Apr 30, 2025	47.32	48.71	47.07	47.82	47.74	-1.71%	1,139,289
Apr 29, 2025	48.31	48.92	47.98	48.65	48.57	-0.45%	822,816
Apr 28, 2025	48.97	49.33	48.13	48.87	48.79	-0.47%	730,913
Apr 25, 2025	49.38	49.58	48.24	49.10	49.02	-2.15%	518,708
Apr 24, 2025	49.55	50.48	49.01	50.18	50.10	1.76%	501,592
Apr 23, 2025	49.57	49.77	48.38	49.31	49.23	1.31%	846,268
Apr 22, 2025	47.90	48.72	46.30	48.67	48.59	1.82%	861,629
Apr 21, 2025	49.75	50.35	47.55	47.80	47.72	-3.14%	677,805
Apr 17, 2025	47.31	49.42	47.31	49.35	49.27	4.38%	854,301
Apr 16, 2025	47.03	48.43	47.00	47.28	47.20	-0.08%	782,678
Apr 15, 2025	46.57	47.38	45.56	47.32	47.24	1.18%	748,436
Apr 14, 2025	47.95	48.55	46.12	46.77	46.69	-1.27%	1,130,438
Apr 11, 2025	44.24	47.62	43.95	47.37	47.29	8.25%	1,075,366
Apr 10, 2025	43.87	45.46	42.57	43.76	43.69	-1.99%	1,155,693
Apr 9, 2025	43.80	46.06	40.50	44.65	44.58	2.79%	2,428,692
Apr 8, 2025	43.80	45.56	42.66	43.44	43.37	6.29%	2,109,771