Financial News
Whitehaven Coal Ltd (OP: WHITF )
5.360
+0.080
(+1.52%)
Streaming Delayed Price
Updated: 3:46 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2013 | 2.030 | 2.030 | 2.030 | 0 | +0.10(+5.18%) | |
Apr 24, 2013 | 1.930 | 1.930 | 1.930 | 1.930 | 1,400 | -0.07(-3.50%) |
Apr 23, 2013 | 2.000 | 2.000 | 2.000 | 2.000 | 950 | -16.98(-89.46%) |
Apr 22, 2013 | 18.98 | 18.98 | 18.98 | 18.98 | 100 | +16.96(+839.60%) |
Apr 19, 2013 | 2.020 | 2.020 | 2.020 | 2.020 | 1,000 | +0.00(+0.00%) |
Apr 18, 2013 | 1.950 | 2.020 | 1.950 | 2.020 | 2,750 | -0.06(-2.88%) |
Apr 17, 2013 | 2.080 | 2.080 | 2.080 | 2.080 | 1,000 | -0.19(-8.37%) |
Apr 12, 2013 | 2.270 | 2.270 | 2.270 | 0 | -0.04(-1.73%) | |
Apr 10, 2013 | 2.310 | 2.310 | 2.310 | 0 | +0.08(+3.59%) | |
Apr 09, 2013 | 2.160 | 2.230 | 2.160 | 2.230 | 3,485 | +0.17(+8.25%) |
Apr 08, 2013 | 2.120 | 2.120 | 2.060 | 2.060 | 1,700 | +0.00(+0.00%) |
Apr 04, 2013 | 2.060 | 2.060 | 2.060 | 0 | -0.16(-7.21%) | |
Mar 27, 2013 | 2.220 | 2.220 | 2.220 | 0 | -0.02(-0.89%) | |
Mar 26, 2013 | 2.240 | 2.240 | 2.230 | 2.240 | 4,472 | -0.01(-0.44%) |
Mar 22, 2013 | 2.250 | 2.250 | 2.250 | 0 | -0.13(-5.46%) | |
Mar 21, 2013 | 2.380 | 2.380 | 2.380 | 2.380 | 1,000 | +0.00(+0.00%) |
Mar 20, 2013 | 2.380 | 2.380 | 2.380 | 2.380 | 400 | -0.05(-2.06%) |
Mar 19, 2013 | 2.440 | 2.460 | 2.430 | 2.430 | 9,400 | +0.01(+0.41%) |
Mar 18, 2013 | 2.450 | 2.450 | 2.420 | 2.420 | 1,325 | -0.05(-2.02%) |
Mar 15, 2013 | 2.470 | 2.470 | 2.470 | 2.470 | 500 | +0.05(+2.07%) |
Mar 14, 2013 | 2.430 | 2.430 | 2.420 | 2.420 | 2,900 | +0.00(+0.00%) |
Mar 13, 2013 | 2.420 | 2.420 | 2.420 | 2.420 | 1,000 | -0.08(-3.20%) |
Mar 12, 2013 | 2.480 | 2.500 | 2.480 | 2.500 | 2,000 | -0.12(-4.58%) |
Mar 11, 2013 | 2.620 | 2.620 | 2.620 | 2.620 | 1,180 | -0.04(-1.50%) |
Mar 08, 2013 | 2.680 | 2.680 | 2.660 | 2.660 | 1,175 | -0.02(-0.75%) |
Mar 07, 2013 | 2.680 | 2.690 | 2.680 | 2.680 | 1,875 | +0.02(+0.75%) |
Mar 06, 2013 | 2.660 | 2.660 | 2.660 | 2.660 | 1,000 | +0.08(+3.10%) |
Mar 05, 2013 | 2.570 | 2.580 | 2.570 | 2.580 | 1,300 | -0.07(-2.64%) |
Mar 04, 2013 | 2.720 | 2.800 | 2.650 | 2.650 | 6,819 | -0.13(-4.68%) |
Mar 01, 2013 | 2.770 | 2.850 | 2.600 | 2.780 | 5,235 | -0.04(-1.42%) |
Feb 28, 2013 | 2.900 | 2.910 | 2.820 | 2.820 | 3,000 | -0.10(-3.42%) |
Feb 27, 2013 | 2.920 | 2.920 | 2.920 | 2.920 | 7,420 | -0.08(-2.67%) |
Feb 26, 2013 | 3.020 | 3.020 | 3.000 | 3.000 | 7,735 | -0.08(-2.60%) |
Feb 22, 2013 | 3.080 | 3.080 | 3.080 | 3.080 | 1,500 | -0.28(-8.33%) |
Feb 19, 2013 | 3.360 | 3.360 | 3.360 | 3.360 | 0 | +0.28(+9.09%) |
Feb 11, 2013 | 3.080 | 3.080 | 3.080 | 0 | +0.04(+1.32%) | |
Feb 07, 2013 | 3.040 | 3.040 | 3.040 | 0 | -0.29(-8.71%) | |
Feb 06, 2013 | 3.320 | 3.330 | 3.310 | 3.330 | 3,250 | -0.06(-1.77%) |
Feb 04, 2013 | 3.390 | 3.390 | 3.390 | 3.390 | 500 | +0.03(+0.89%) |
Feb 01, 2013 | 3.360 | 3.360 | 3.360 | 3.360 | 3,200 | -0.09(-2.61%) |
Jan 31, 2013 | 3.450 | 3.470 | 3.450 | 3.450 | 2,100 | -0.16(-4.43%) |
Jan 28, 2013 | 3.610 | 3.610 | 3.610 | 0 | +0.00(+0.00%) | |
Jan 25, 2013 | 3.750 | 3.750 | 3.610 | 3.610 | 1,400 | -0.09(-2.43%) |
Jan 24, 2013 | 3.700 | 3.700 | 3.700 | 3.700 | 4,200 | -0.12(-3.14%) |
Jan 23, 2013 | 3.810 | 3.820 | 3.810 | 3.820 | 2,500 | +0.01(+0.26%) |
Jan 22, 2013 | 3.810 | 3.850 | 3.810 | 3.810 | 3,200 | +0.03(+0.79%) |
Jan 18, 2013 | 3.790 | 3.790 | 3.780 | 3.780 | 1,200 | +0.17(+4.71%) |
Jan 16, 2013 | 3.610 | 3.610 | 3.610 | 3.610 | 0 | +0.02(+0.56%) |
Jan 15, 2013 | 3.580 | 3.600 | 3.580 | 3.590 | 3,750 | -0.07(-1.91%) |
Jan 14, 2013 | 3.580 | 3.660 | 3.580 | 3.660 | 2,500 | +0.07(+1.95%) |
Jan 12, 2013 | 3.620 | 3.630 | 3.590 | 3.590 | 3,890 | +0.00(+0.00%) |
Jan 11, 2013 | 3.620 | 3.630 | 3.590 | 3.590 | 3,890 | -0.11(-2.97%) |
Jan 10, 2013 | 3.700 | 3.750 | 3.700 | 3.700 | 2,137 | -0.02(-0.54%) |
Jan 09, 2013 | 3.720 | 3.720 | 3.720 | 3.720 | 500 | +0.03(+0.81%) |
Jan 08, 2013 | 3.700 | 3.740 | 3.690 | 3.690 | 7,910 | -0.02(-0.54%) |
Jan 07, 2013 | 3.710 | 3.710 | 3.700 | 3.710 | 7,100 | -0.02(-0.54%) |
Jan 04, 2013 | 3.710 | 3.730 | 3.710 | 3.730 | 5,210 | +0.00(+0.00%) |
Jan 02, 2013 | 3.730 | 3.730 | 3.730 | 3.730 | 0 | +0.06(+1.63%) |
Dec 31, 2012 | 3.670 | 3.670 | 3.670 | 3.670 | 1,500 | -0.01(-0.27%) |
Dec 27, 2012 | 3.680 | 3.680 | 3.680 | 3.680 | 0 | +0.10(+2.79%) |
Dec 26, 2012 | 3.580 | 3.580 | 3.580 | 3.580 | 3,000 | +0.03(+0.85%) |
Dec 21, 2012 | 3.550 | 3.550 | 3.550 | 0 | +0.13(+3.80%) | |
Dec 18, 2012 | 3.420 | 3.420 | 3.420 | 0 | +0.04(+1.18%) | |
Dec 12, 2012 | 3.380 | 3.380 | 3.380 | 0 | +0.33(+10.82%) | |
Nov 30, 2012 | 3.050 | 3.050 | 3.050 | 0 | +0.10(+3.39%) | |
Nov 05, 2012 | 2.950 | 2.950 | 2.950 | 0 | -0.15(-4.84%) | |
Oct 26, 2012 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) | |
Oct 06, 2012 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 3.100 | 3.100 | 3.100 | 3.100 | 171 | +0.11(+3.68%) |
Oct 01, 2012 | 2.990 | 2.990 | 2.990 | 0 | -0.10(-3.24%) | |
Sep 17, 2012 | 3.090 | 3.090 | 3.090 | 0 | -0.06(-1.90%) | |
Sep 14, 2012 | 3.150 | 3.150 | 3.150 | 3.150 | 900 | -0.10(-3.08%) |
Sep 11, 2012 | 3.250 | 3.250 | 3.250 | 0 | +0.10(+3.17%) | |
Sep 07, 2012 | 3.150 | 3.150 | 3.150 | 0 | -0.15(-4.55%) | |
Aug 29, 2012 | 3.300 | 3.300 | 3.300 | 0 | -0.20(-5.71%) | |
Aug 23, 2012 | 3.500 | 3.500 | 3.500 | 0 | -0.12(-3.31%) | |
Aug 22, 2012 | 3.620 | 3.620 | 3.620 | 3.620 | 1,670 | +0.10(+2.84%) |
Aug 20, 2012 | 3.520 | 3.520 | 3.520 | 0 | -0.33(-8.57%) | |
Aug 16, 2012 | 3.850 | 3.850 | 3.850 | 0 | -0.16(-3.99%) | |
Aug 14, 2012 | 4.010 | 4.010 | 4.010 | 0 | +0.01(+0.25%) | |
Aug 09, 2012 | 4.000 | 4.000 | 4.000 | 0 | +0.05(+1.27%) | |
Aug 08, 2012 | 3.950 | 3.950 | 3.950 | 3.950 | 1,113 | -0.15(-3.66%) |
Jul 16, 2012 | 4.100 | 4.100 | 4.100 | 0 | +0.46(+12.64%) | |
Jul 14, 2012 | 3.640 | 3.640 | 3.640 | 3.640 | 200 | +0.00(+0.00%) |
Jul 13, 2012 | 3.640 | 3.640 | 3.640 | 3.640 | 200 | -0.51(-12.29%) |
May 16, 2012 | 4.150 | 4.150 | 4.150 | 0 | -0.32(-7.16%) | |
May 14, 2012 | 4.470 | 4.470 | 4.470 | 0 | -0.39(-8.02%) | |
May 10, 2012 | 4.860 | 4.860 | 4.860 | 0 | +0.11(+2.32%) | |
May 09, 2012 | 4.750 | 4.750 | 4.750 | 4.750 | 258 | -0.10(-2.06%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.