Warrior Met Coal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	84.64	87.42	84.14	86.52	86.52	-2.13%	1,618,348
Feb 4, 2026	92.64	92.64	86.73	88.40	88.40	-2.62%	851,260
Feb 3, 2026	91.44	91.58	89.01	90.78	90.78	1.61%	1,119,674
Feb 2, 2026	88.71	90.18	87.16	89.34	89.34	0.04%	787,637
Jan 30, 2026	89.36	91.42	88.16	89.30	89.30	-3.03%	1,009,537
Jan 29, 2026	93.78	94.40	90.15	92.09	92.09	2.22%	1,202,103
Jan 28, 2026	92.89	93.28	88.66	90.09	90.09	-2.48%	754,230
Jan 27, 2026	90.50	93.00	90.46	92.38	92.38	3.23%	980,416
Jan 26, 2026	99.61	99.65	89.13	89.49	89.49	-9.03%	1,845,385
Jan 23, 2026	100.58	100.58	96.52	98.37	98.37	0.04%	581,167
Jan 22, 2026	101.00	102.92	98.12	98.33	98.33	-1.54%	722,445
Jan 21, 2026	100.78	101.04	97.01	99.87	99.87	0.89%	1,009,789
Jan 20, 2026	101.07	102.60	98.03	98.99	98.99	-1.08%	1,220,044
Jan 16, 2026	100.39	103.47	98.75	100.07	100.07	-2.31%	899,371
Jan 15, 2026	101.93	104.01	100.78	102.44	102.44	0.35%	840,574
Jan 14, 2026	101.01	105.35	100.79	102.08	102.08	1.36%	1,287,346
Jan 13, 2026	100.21	101.34	98.36	100.71	100.71	0.51%	497,704
Jan 12, 2026	98.40	101.00	97.07	100.20	100.20	3.33%	720,714
Jan 9, 2026	96.07	99.25	95.50	96.97	96.97	1.42%	1,712,356
Jan 8, 2026	90.50	96.04	90.44	95.61	95.61	4.12%	620,947
Jan 7, 2026	90.49	91.94	89.77	91.83	91.83	1.11%	577,860
Jan 6, 2026	90.21	93.20	89.75	90.82	90.82	0.98%	790,414
Jan 5, 2026	90.01	91.34	88.79	89.94	89.94	0.44%	613,326
Jan 2, 2026	88.79	89.90	87.11	89.55	89.55	1.57%	419,554
Dec 31, 2025	87.70	88.41	86.85	88.17	88.17	-0.55%	440,953
Dec 30, 2025	90.79	90.80	88.24	88.66	88.66	-0.56%	434,714
Dec 29, 2025	87.24	90.38	87.24	89.16	89.16	-0.03%	446,020
Dec 26, 2025	89.87	89.87	88.50	89.19	89.19	0.03%	237,394
Dec 24, 2025	88.38	89.90	88.38	89.16	89.16	-0.04%	200,948
Dec 23, 2025	86.89	89.65	86.89	89.20	89.20	2.39%	509,175
Dec 22, 2025	87.77	89.90	86.68	87.12	87.12	-0.35%	514,977
Dec 19, 2025	84.78	89.06	84.73	87.43	87.43	2.26%	2,277,045
Dec 18, 2025	85.00	87.10	83.67	85.50	85.50	0.71%	961,402
Dec 17, 2025	82.38	85.37	82.27	84.90	84.90	1.62%	991,405
Dec 16, 2025	82.44	85.40	82.25	83.55	83.55	0.05%	1,000,127
Dec 15, 2025	84.08	85.00	82.18	83.51	83.51	0.12%	765,252
Dec 12, 2025	84.91	85.32	81.16	83.41	83.41	-0.84%	649,058
Dec 11, 2025	79.83	84.71	79.82	84.12	84.12	4.77%	765,514
Dec 10, 2025	80.58	81.04	78.77	80.29	80.29	-0.66%	637,169
Dec 9, 2025	78.26	81.06	78.26	80.82	80.82	2.25%	492,249
Dec 8, 2025	81.56	81.86	78.00	79.04	79.04	-3.15%	705,169
Dec 5, 2025	82.61	84.77	81.55	81.61	81.61	-1.21%	622,781
Dec 4, 2025	82.05	83.10	81.50	82.61	82.61	-0.37%	567,631
Dec 3, 2025	78.50	83.99	78.50	82.92	82.92	6.31%	1,003,099
Dec 2, 2025	77.73	80.48	77.73	78.00	78.00	0.67%	620,823
Dec 1, 2025	78.09	79.63	76.92	77.48	77.48	-1.03%	517,423
Nov 28, 2025	78.24	78.50	77.17	78.29	78.29	-0.55%	274,361
Nov 26, 2025	77.78	79.99	77.78	78.72	78.72	1.73%	671,794
Nov 25, 2025	76.33	78.30	74.84	77.38	77.38	2.12%	560,864
Nov 24, 2025	76.20	76.67	75.21	75.77	75.77	0.93%	837,115