Warrior Met Coal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	89.49	90.79	86.45	86.88	86.88	-3.40%	255,888
Oct 16, 2026	90.44	92.13	89.03	89.94	89.94	0.54%	617,760
Oct 15, 2026	90.28	90.43	88.14	89.46	89.46	-0.58%	495,680
Oct 14, 2026	93.47	93.47	87.71	89.98	89.98	-4.20%	822,511
Oct 13, 2026	93.81	94.80	92.59	93.92	93.92	-	473,149
Oct 12, 2026	93.21	94.95	92.15	93.92	93.92	0.91%	449,531
Oct 9, 2026	90.27	94.93	89.83	93.07	93.07	3.64%	556,845
Oct 8, 2026	89.92	92.38	89.64	89.80	89.80	0.26%	563,855
Oct 7, 2026	90.80	91.07	87.93	89.57	89.57	-3.08%	418,559
Oct 6, 2026	93.01	93.01	89.98	92.42	92.42	0.14%	306,392
Oct 5, 2026	89.88	93.40	89.00	92.29	92.29	3.29%	663,028
Oct 2, 2026	89.98	90.81	89.04	89.35	89.35	0.30%	378,161
Oct 1, 2026	87.05	89.27	86.26	89.08	89.08	1.15%	581,553
Sep 30, 2026	89.11	90.93	87.96	88.07	88.07	0.05%	603,514
Sep 29, 2026	90.96	92.59	87.01	88.03	88.03	-4.05%	741,619
Sep 28, 2026	89.26	91.85	88.65	91.75	91.75	2.50%	869,822
Sep 25, 2026	88.19	89.68	87.34	89.51	89.51	0.63%	385,683
Sep 24, 2026	90.01	90.01	88.15	88.95	88.95	-1.43%	721,868
Sep 23, 2026	90.79	91.01	89.02	90.24	90.24	-2.02%	332,481
Sep 22, 2026	88.74	93.68	88.49	92.10	92.10	4.10%	616,621
Sep 21, 2026	89.26	89.48	88.16	88.47	88.47	0.61%	464,049
Sep 18, 2026	88.53	89.83	87.31	87.93	87.93	-4.22%	1,916,623
Sep 17, 2026	94.14	95.91	91.47	91.80	91.80	-0.99%	530,239
Sep 16, 2026	93.12	94.84	91.64	92.72	92.72	1.22%	635,505
Sep 15, 2026	95.47	95.96	89.39	91.60	91.60	-4.04%	1,090,112
Sep 14, 2026	95.94	96.54	93.89	95.46	95.46	-2.36%	598,646
Sep 11, 2026	102.10	103.45	96.00	97.77	97.77	-3.82%	613,536
Sep 10, 2026	102.68	104.50	101.41	101.65	101.65	-2.59%	349,480
Sep 9, 2026	106.35	107.29	104.03	104.35	104.35	-1.16%	340,415
Sep 8, 2026	105.03	107.06	103.77	105.58	105.58	1.08%	336,973
Sep 4, 2026	103.09	106.19	101.75	104.45	104.45	1.14%	398,262
Sep 3, 2026	108.75	108.87	102.28	103.27	103.27	-4.85%	500,342
Sep 2, 2026	107.21	111.42	106.21	108.53	108.53	2.17%	462,012
Sep 1, 2026	108.02	110.00	106.03	106.23	106.23	-1.86%	404,322
Aug 31, 2026	109.05	110.50	107.91	108.24	108.24	1.09%	607,143
Aug 28, 2026	108.51	109.90	106.79	107.07	107.07	-1.10%	469,006
Aug 27, 2026	105.02	109.41	104.04	108.26	108.26	2.89%	585,815
Aug 26, 2026	106.55	108.77	103.18	105.22	105.22	-0.07%	619,753
Aug 25, 2026	105.63	106.00	102.72	105.29	105.29	-1.23%	465,388
Aug 24, 2026	107.23	111.20	105.19	106.60	106.60	-0.12%	728,599
Aug 21, 2026	105.20	109.42	105.03	106.73	106.73	3.26%	776,778
Aug 20, 2026	102.95	106.00	102.47	103.36	103.36	-1.61%	518,995
Aug 19, 2026	100.00	105.76	99.79	105.05	105.05	7.48%	683,755
Aug 18, 2026	97.23	98.76	96.42	97.74	97.74	-0.90%	324,253
Aug 17, 2026	97.93	99.23	96.34	98.63	98.63	0.44%	566,477
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