Warrior Met Coal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	95.63	99.00	95.58	98.20	98.20	4.05%	534,989
Aug 13, 2026	95.94	98.02	86.95	94.38	94.38	-2.42%	452,168
Aug 12, 2026	99.26	99.88	96.25	96.72	96.72	-1.09%	615,117
Aug 11, 2026	96.31	98.25	95.23	97.79	97.79	2.54%	715,017
Aug 10, 2026	91.45	95.68	90.04	95.37	95.37	3.79%	594,050
Aug 7, 2026	88.80	92.30	87.76	91.97	91.89	2.62%	702,545
Aug 6, 2026	86.56	91.27	83.26	89.62	89.54	6.31%	918,411
Aug 5, 2026	82.72	85.26	82.46	84.30	84.23	3.44%	825,161
Aug 4, 2026	81.17	82.77	80.93	81.50	81.43	1.24%	487,207
Aug 3, 2026	79.49	80.90	78.00	80.50	80.43	1.37%	524,411
Jul 31, 2026	80.58	80.92	78.00	79.41	79.34	-1.23%	862,259
Jul 30, 2026	79.98	80.86	78.85	80.40	80.33	1.75%	520,582
Jul 29, 2026	79.00	79.99	76.58	79.02	78.95	0.03%	1,180,960
Jul 28, 2026	79.64	81.02	78.02	79.00	78.93	-2.06%	1,459,653
Jul 27, 2026	80.42	81.66	78.91	80.66	80.59	0.74%	652,325
Jul 24, 2026	82.27	82.28	79.62	80.07	80.00	-1.21%	554,911
Jul 23, 2026	83.66	84.88	80.50	81.05	80.98	-2.47%	688,407
Jul 22, 2026	80.72	83.13	80.12	83.10	83.03	4.19%	539,817
Jul 21, 2026	79.67	80.83	78.00	79.76	79.69	0.96%	526,426
Jul 20, 2026	79.28	79.35	77.75	79.00	78.93	0.11%	571,366
Jul 17, 2026	79.85	80.67	78.64	78.91	78.84	-1.90%	680,340
Jul 16, 2026	82.41	82.88	79.88	80.44	80.37	-1.72%	447,560
Jul 15, 2026	83.83	84.39	81.44	81.85	81.78	-1.78%	428,558
Jul 14, 2026	84.43	84.55	82.02	83.33	83.26	1.47%	539,155
Jul 13, 2026	80.09	82.29	80.09	82.12	82.05	2.53%	619,230
Jul 10, 2026	78.51	80.36	78.39	80.09	80.02	1.29%	598,949
Jul 9, 2026	77.91	79.60	76.50	79.07	79.00	1.49%	529,335
Jul 8, 2026	77.28	78.60	76.00	77.91	77.84	0.22%	636,127
Jul 7, 2026	80.86	81.45	76.91	77.74	77.67	-4.30%	682,105
Jul 6, 2026	80.97	82.49	80.30	81.23	81.16	0.49%	635,183
Jul 2, 2026	78.80	81.93	78.80	80.83	80.76	3.28%	879,832
Jul 1, 2026	79.83	83.25	78.20	78.26	78.19	-3.57%	710,334
Jun 30, 2026	81.57	82.57	80.26	81.16	81.09	0.43%	575,252
Jun 29, 2026	81.23	82.50	79.33	80.81	80.74	-0.58%	879,914
Jun 26, 2026	84.01	86.08	80.00	81.28	81.21	-4.22%	2,676,063
Jun 25, 2026	84.04	86.30	83.54	84.86	84.79	0.84%	417,301
Jun 24, 2026	84.78	86.18	83.29	84.15	84.08	-2.28%	558,018
Jun 23, 2026	86.56	87.61	85.70	86.11	86.04	-2.10%	581,008
Jun 22, 2026	90.00	90.00	87.06	87.96	87.88	-2.89%	701,093
Jun 18, 2026	94.69	95.87	90.18	90.58	90.50	-4.72%	1,225,206
Jun 17, 2026	93.34	97.35	93.23	95.07	94.99	1.71%	564,359
Jun 16, 2026	94.84	96.27	93.01	93.47	93.39	-2.52%	627,905
Jun 15, 2026	98.39	98.67	95.38	95.89	95.81	-2.26%	541,808
Jun 12, 2026	94.44	98.97	94.44	98.11	98.02	4.35%	581,748
Jun 11, 2026	96.11	96.47	92.85	94.02	93.94	-1.27%	624,915
Jun 10, 2026	97.35	99.71	95.00	95.23	95.15	0.59%	529,222
Jun 9, 2026	97.76	97.76	92.76	94.67	94.59	-4.28%	709,656
Jun 8, 2026	100.92	101.70	96.43	98.90	98.81	-1.02%	492,278
Jun 5, 2026	104.69	104.69	98.17	99.92	99.83	-5.67%	737,690
Jun 4, 2026	106.12	109.71	104.30	105.93	105.84	0.05%	857,554