Warrior Met Coal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	84.05	84.65	82.16	83.35	83.35	-1.07%	525,741
Nov 12, 2026	82.75	85.36	82.74	84.25	84.25	0.90%	447,487
Nov 11, 2026	85.00	86.56	83.30	83.50	83.50	-2.28%	416,102
Nov 10, 2026	84.95	86.13	83.71	85.45	85.45	-0.49%	489,178
Nov 9, 2026	83.36	86.07	83.23	85.87	85.87	4.53%	679,272
Nov 6, 2026	82.42	85.81	79.95	84.15	82.15	4.25%	836,206
Nov 5, 2026	79.55	85.50	78.36	80.80	78.80	-0.15%	1,115,157
Nov 4, 2026	81.27	81.79	76.14	80.92	78.92	0.32%	1,103,429
Nov 3, 2026	82.94	83.59	80.58	80.66	78.66	-1.91%	691,119
Nov 2, 2026	87.00	87.00	80.61	82.23	80.20	-4.35%	983,617
Oct 30, 2026	85.70	86.09	84.68	85.97	83.84	0.41%	547,051
Oct 29, 2026	86.49	86.80	84.14	85.62	83.50	2.62%	563,271
Oct 28, 2026	87.43	87.43	82.54	83.43	81.37	-4.49%	803,017
Oct 27, 2026	86.15	89.46	86.15	87.35	85.19	2.51%	983,729
Oct 26, 2026	85.88	87.23	84.05	85.21	83.10	-0.69%	630,840
Oct 23, 2026	83.35	86.49	82.01	85.80	83.68	3.37%	550,691
Oct 22, 2026	83.59	84.88	82.55	83.00	80.95	-1.44%	509,300
Oct 21, 2026	84.13	85.37	83.10	84.21	82.13	0.10%	383,936
Oct 20, 2026	83.76	85.03	82.54	84.13	82.05	-1.00%	568,254
Oct 19, 2026	89.49	90.79	84.42	84.98	82.88	-5.51%	839,488
Oct 16, 2026	90.44	92.13	89.03	89.94	87.72	0.54%	620,195
Oct 15, 2026	90.28	90.43	88.14	89.46	87.25	-0.58%	517,564
Oct 14, 2026	93.47	93.47	87.71	89.98	87.75	-4.20%	847,586
Oct 13, 2026	93.81	94.80	92.59	93.92	91.60	-	480,785
Oct 12, 2026	93.21	94.95	92.15	93.92	91.60	0.91%	449,649
Oct 9, 2026	90.27	94.93	89.83	93.07	90.77	3.64%	565,009
Oct 8, 2026	89.92	92.38	89.64	89.80	87.58	0.26%	597,127
Oct 7, 2026	90.80	91.07	87.93	89.57	87.35	-3.08%	418,831
Oct 6, 2026	93.01	93.01	89.98	92.42	90.13	0.14%	335,635
Oct 5, 2026	89.88	93.40	89.00	92.29	90.01	3.29%	663,210
Oct 2, 2026	89.98	90.81	89.04	89.35	87.14	0.30%	382,301
Oct 1, 2026	87.05	89.27	86.26	89.08	86.88	1.15%	659,314
Sep 30, 2026	89.11	90.93	87.96	88.07	85.89	0.05%	661,662
Sep 29, 2026	90.96	92.59	87.01	88.03	85.85	-4.05%	741,921
Sep 28, 2026	89.26	91.85	88.65	91.75	89.48	2.50%	982,143
Sep 25, 2026	88.19	89.68	87.34	89.51	87.30	0.63%	393,926
Sep 24, 2026	90.01	90.01	88.15	88.95	86.75	-1.43%	721,876
Sep 23, 2026	90.79	91.01	89.02	90.24	88.01	-2.02%	332,572
Sep 22, 2026	88.74	93.68	88.49	92.10	89.82	4.10%	617,911
Sep 21, 2026	89.26	89.48	88.16	88.47	86.28	0.61%	503,152
Sep 18, 2026	88.53	89.83	87.31	87.93	85.76	-4.22%	1,997,273
Sep 17, 2026	94.14	95.91	91.47	91.80	89.53	-0.99%	612,179
Sep 16, 2026	93.12	94.84	91.64	92.72	90.43	1.22%	717,391
Sep 15, 2026	95.47	95.96	89.39	91.60	89.33	-4.04%	1,203,328
Sep 14, 2026	95.94	96.54	93.89	95.46	93.10	-2.36%	692,556
Sep 11, 2026	102.10	103.45	96.00	97.77	95.35	-3.82%	665,946
Sep 10, 2026	102.68	104.50	101.41	101.65	99.14	-2.59%	349,486
Sep 9, 2026	106.35	107.29	104.03	104.35	101.77	-1.16%	342,441
Sep 8, 2026	105.03	107.06	103.77	105.58	102.97	1.08%	337,680
Sep 4, 2026	103.09	106.19	101.75	104.45	101.87	1.14%	398,398