Warrior Met Coal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	85.20	85.35	84.02	85.14	-	-0.54%	28,535
May 18, 2026	84.94	86.43	81.21	85.60	85.60	0.54%	771,962
May 15, 2026	84.33	85.65	84.07	85.14	85.14	-0.85%	699,192
May 14, 2026	84.98	88.00	83.35	85.87	85.87	0.93%	918,784
May 13, 2026	88.51	89.00	84.59	85.08	85.08	-3.62%	743,502
May 12, 2026	86.90	88.97	86.76	88.28	88.28	1.26%	573,994
May 11, 2026	86.25	89.59	86.25	87.18	87.18	1.53%	837,571
May 8, 2026	87.56	90.00	85.39	85.87	85.87	-2.24%	686,891
May 7, 2026	87.12	89.27	85.96	87.84	87.84	0.34%	697,171
May 6, 2026	86.10	88.62	85.20	87.54	87.54	1.09%	766,894
May 5, 2026	84.00	88.93	84.00	86.60	86.60	3.07%	811,521
May 4, 2026	85.86	88.03	83.65	84.02	84.02	-2.53%	1,631,131
May 1, 2026	83.13	89.00	79.01	86.20	86.20	-4.06%	2,600,416
Apr 30, 2026	89.62	91.45	88.72	89.85	89.77	-0.20%	893,569
Apr 29, 2026	89.96	91.57	89.95	90.03	89.95	0.55%	610,082
Apr 28, 2026	88.03	89.72	87.40	89.54	89.46	2.37%	621,267
Apr 27, 2026	87.00	88.58	86.35	87.47	87.39	0.93%	692,869
Apr 24, 2026	86.76	88.77	85.69	86.66	86.58	-2.21%	836,691
Apr 23, 2026	88.78	90.11	86.09	88.62	88.54	-0.14%	685,377
Apr 22, 2026	91.71	91.77	88.15	88.74	88.66	-2.04%	1,095,548
Apr 21, 2026	88.13	92.80	88.13	90.59	90.51	3.17%	802,984
Apr 20, 2026	86.33	88.04	85.61	87.81	87.73	1.67%	781,208
Apr 17, 2026	85.29	87.06	84.64	86.37	86.29	0.64%	880,103
Apr 16, 2026	89.11	90.35	85.20	85.82	85.74	-3.37%	1,078,248
Apr 15, 2026	85.07	89.79	84.79	88.81	88.73	3.54%	689,408
Apr 14, 2026	88.09	88.22	84.80	85.77	85.69	-2.30%	783,269
Apr 13, 2026	88.75	90.20	86.83	87.79	87.71	-0.63%	568,339
Apr 10, 2026	86.39	90.20	85.77	88.35	88.27	3.09%	696,839
Apr 9, 2026	89.01	89.97	82.17	85.70	85.62	-4.10%	1,222,371
Apr 8, 2026	93.11	94.85	86.95	89.36	89.28	-3.92%	1,075,134
Apr 7, 2026	94.38	96.00	92.06	93.01	92.93	-1.68%	404,841
Apr 6, 2026	95.30	96.47	92.79	94.60	94.52	-0.31%	547,751
Apr 2, 2026	91.60	95.03	91.60	94.89	94.81	3.25%	480,518
Apr 1, 2026	92.83	94.88	91.42	91.90	91.82	-1.34%	670,987
Mar 31, 2026	93.98	96.22	91.74	93.15	93.07	-1.14%	880,771
Mar 30, 2026	100.73	100.73	93.90	94.22	94.14	-4.98%	954,662
Mar 27, 2026	95.70	99.85	95.60	99.16	99.07	3.70%	668,645
Mar 26, 2026	96.20	98.09	95.05	95.62	95.53	-1.25%	605,306
Mar 25, 2026	95.20	97.22	94.60	96.83	96.74	1.31%	701,707
Mar 24, 2026	87.00	96.34	86.83	95.58	95.49	10.51%	1,259,475
Mar 23, 2026	88.50	91.32	86.36	86.49	86.41	-2.32%	953,339
Mar 20, 2026	91.65	91.86	87.15	88.54	88.46	-2.30%	1,770,243
Mar 19, 2026	86.69	93.40	86.69	90.62	90.54	3.41%	909,359
Mar 18, 2026	85.41	87.95	84.23	87.63	87.55	1.66%	680,188
Mar 17, 2026	85.53	86.33	84.38	86.20	86.12	1.75%	715,238
Mar 16, 2026	86.00	86.55	83.33	84.72	84.64	-0.47%	477,002
Mar 13, 2026	85.85	86.03	82.44	85.12	85.04	-0.26%	782,775
Mar 12, 2026	83.60	86.34	82.28	85.34	85.26	0.77%	911,303
Mar 11, 2026	79.90	84.86	79.50	84.69	84.61	5.07%	660,148
Mar 10, 2026	78.92	82.84	78.26	80.60	80.53	2.10%	824,784