Warrior Met Coal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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