Warrior Met Coal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	80.42	81.66	78.91	80.66	80.66	0.74%	652,320
Jul 24, 2026	82.27	82.28	79.62	80.07	80.07	-1.21%	554,909
Jul 23, 2026	83.66	84.88	80.50	81.05	81.05	-2.47%	687,984
Jul 22, 2026	80.72	83.13	80.12	83.10	83.10	4.19%	539,304
Jul 21, 2026	79.67	80.83	78.00	79.76	79.76	0.96%	513,989
Jul 20, 2026	79.28	79.35	77.75	79.00	79.00	0.11%	571,342
Jul 17, 2026	79.85	80.67	78.64	78.91	78.91	-1.90%	678,477
Jul 16, 2026	82.41	82.88	79.88	80.44	80.44	-1.72%	438,252
Jul 15, 2026	83.83	84.39	81.44	81.85	81.85	-1.78%	428,477
Jul 14, 2026	84.43	84.55	82.02	83.33	83.33	1.47%	539,062
Jul 13, 2026	80.09	82.29	80.09	82.12	82.12	2.53%	619,155
Jul 10, 2026	78.51	80.36	78.39	80.09	80.09	1.29%	598,882
Jul 9, 2026	77.91	79.60	76.50	79.07	79.07	1.49%	523,668
Jul 8, 2026	77.28	78.60	76.00	77.91	77.91	0.22%	629,119
Jul 7, 2026	80.86	81.45	76.91	77.74	77.74	-4.30%	669,954
Jul 6, 2026	80.97	82.49	80.30	81.23	81.23	0.49%	583,274
Jul 2, 2026	78.80	81.93	78.80	80.83	80.83	3.28%	795,960
Jul 1, 2026	79.83	83.25	78.20	78.26	78.26	-3.57%	671,249
Jun 30, 2026	81.57	82.57	80.26	81.16	81.16	0.43%	566,085
Jun 29, 2026	81.23	82.50	79.33	80.81	80.81	-0.58%	853,938
Jun 26, 2026	84.01	86.08	80.00	81.28	81.28	-4.22%	2,156,080
Jun 25, 2026	84.04	86.30	83.54	84.86	84.86	0.84%	414,495
Jun 24, 2026	84.78	86.18	83.29	84.15	84.15	-2.28%	552,997
Jun 23, 2026	86.56	87.61	85.70	86.11	86.11	-2.10%	580,938
Jun 22, 2026	90.00	90.00	87.06	87.96	87.96	-2.89%	698,773
Jun 18, 2026	94.69	95.87	90.18	90.58	90.58	-4.72%	1,168,309
Jun 17, 2026	93.34	97.35	93.23	95.07	95.07	1.71%	564,282
Jun 16, 2026	94.84	96.27	93.01	93.47	93.47	-2.52%	621,596
Jun 15, 2026	98.39	98.67	95.38	95.89	95.89	-2.26%	536,207
Jun 12, 2026	94.44	98.97	94.44	98.11	98.11	4.35%	556,417
Jun 11, 2026	96.11	96.47	92.85	94.02	94.02	-1.27%	620,022
Jun 10, 2026	97.35	99.71	95.00	95.23	95.23	0.59%	521,760
Jun 9, 2026	97.76	97.76	92.76	94.67	94.67	-4.28%	696,559
Jun 8, 2026	100.92	101.70	96.43	98.90	98.90	-1.02%	492,008
Jun 5, 2026	104.69	104.69	98.17	99.92	99.92	-5.67%	718,644
Jun 4, 2026	106.12	109.71	104.30	105.93	105.93	0.05%	856,912
Jun 3, 2026	107.46	108.47	103.49	105.88	105.88	-3.99%	1,086,150
Jun 2, 2026	105.78	110.39	105.77	110.28	110.28	3.79%	1,671,906
Jun 1, 2026	98.51	106.81	98.50	106.25	106.25	12.39%	1,429,220
May 29, 2026	104.04	104.47	94.14	94.54	94.54	-9.60%	1,573,175
May 28, 2026	96.13	104.74	96.10	104.58	104.58	7.85%	1,103,592
May 27, 2026	92.05	97.86	90.90	96.97	96.97	4.18%	1,296,257
May 26, 2026	87.21	93.96	87.19	93.08	93.08	10.90%	1,024,321
May 22, 2026	85.81	87.16	83.79	83.93	83.93	-1.78%	620,564
May 21, 2026	84.00	86.51	84.00	85.45	85.45	0.93%	625,773
May 20, 2026	86.29	86.29	83.92	84.66	84.66	-0.41%	827,377
May 19, 2026	85.20	86.00	84.02	85.01	85.01	-0.69%	867,833
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