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 15, 2016 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.12(+27.37%) | |
| Apr 08, 2016 | 0.4318 | 0.4318 | 0.4318 | 0 | -0.05(-10.04%) | |
| Mar 15, 2016 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.14(+43.28%) | |
| Feb 18, 2016 | 0.3350 | 0.3350 | 0.3350 | 0 | +0.09(+36.18%) | |
| Feb 10, 2016 | 0.2460 | 0.2460 | 0.2460 | 0 | -0.03(-12.14%) | |
| Feb 02, 2016 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.00(+0.00%) | |
| Feb 01, 2016 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 10,000 | +0.01(+3.70%) |
| Jan 29, 2016 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 10,337 | -0.02(-6.90%) |
| Jan 21, 2016 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.00(+0.00%) | |
| Jan 19, 2016 | 0.2900 | 0.2900 | 0.2900 | 0 | -0.06(-17.14%) | |
| Jan 13, 2016 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.05(-11.39%) | |
| Jan 08, 2016 | 0.3950 | 0.3950 | 0.3950 | 0 | -0.00(-0.50%) | |
| Jan 07, 2016 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 300 | -0.05(-11.78%) |
| Jan 05, 2016 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.03(-6.43%) | |
| Jan 04, 2016 | 0.5390 | 0.5390 | 0.4809 | 0.4809 | 3,940 | +0.00(+0.19%) |
| Dec 31, 2015 | 0.4800 | 0.4800 | 0.4800 | 0 | -0.05(-9.43%) | |
| Dec 28, 2015 | 0.5300 | 0.5300 | 0.5300 | 0 | +0.08(+18.77%) | |
| Dec 23, 2015 | 0.4462 | 0.4462 | 0.4462 | 0 | -0.01(-1.92%) | |
| Dec 18, 2015 | 0.4550 | 0.4550 | 0.4550 | 0 | -0.28(-38.10%) | |
| Nov 24, 2015 | 0.7350 | 0.7350 | 0.7350 | 0 | -0.01(-1.87%) | |
| Nov 20, 2015 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | 6,650 | +0.10(+15.05%) |
| Nov 17, 2015 | 0.6510 | 0.6510 | 0.6510 | 0 | -0.08(-10.82%) | |
| Nov 12, 2015 | 0.7300 | 0.7300 | 0.7300 | 0 | -0.02(-2.24%) | |
| Oct 19, 2015 | 0.7467 | 0.7467 | 0.7467 | 0 | +0.08(+11.45%) | |
| Oct 13, 2015 | 0.6700 | 0.6700 | 0.6700 | 0 | -0.02(-3.60%) | |
| Sep 29, 2015 | 0.6950 | 0.6950 | 0.6950 | 0 | -0.03(-3.47%) | |
| Sep 28, 2015 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 27,160 | +0.03(+4.35%) |
| Sep 22, 2015 | 0.6900 | 0.6900 | 0.6900 | 0 | -0.15(-17.86%) | |
| Aug 31, 2015 | 0.8400 | 0.8400 | 0.8400 | 0 | +0.00(+0.00%) | |
| Aug 21, 2015 | 0.8400 | 0.8400 | 0.8400 | 0 | -0.05(-5.62%) | |
| Aug 19, 2015 | 0.8900 | 0.8900 | 0.8900 | 0 | +0.08(+9.88%) | |
| Aug 17, 2015 | 0.8100 | 0.8100 | 0.8100 | 0 | +0.06(+7.28%) | |
| Aug 14, 2015 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 7,390 | -0.10(-11.70%) |
| Aug 06, 2015 | 0.8550 | 0.8550 | 0.8550 | 0 | -0.06(-6.04%) | |
| Jul 17, 2015 | 0.9100 | 0.9100 | 0.9100 | 0 | -0.03(-3.70%) | |
| Jul 02, 2015 | 0.9450 | 0.9450 | 0.9450 | 0 | -0.06(-5.50%) | |
| Jun 30, 2015 | 1.000 | 1.000 | 1.000 | 0 | -0.01(-0.99%) | |
| Jun 29, 2015 | 1.010 | 1.010 | 1.010 | 1.010 | 3,000 | -0.07(-6.48%) |
| Jun 18, 2015 | 1.080 | 1.080 | 1.080 | 0 | +0.03(+2.86%) | |
| Jun 12, 2015 | 1.050 | 1.050 | 1.050 | 0 | -0.02(-1.87%) | |
| Jun 03, 2015 | 1.070 | 1.070 | 1.070 | 0 | -0.01(-1.38%) | |
| Jun 01, 2015 | 1.085 | 1.085 | 1.085 | 0 | +0.00(+0.46%) | |
| May 29, 2015 | 1.080 | 1.080 | 1.080 | 1.080 | 950 | -0.12(-10.00%) |
| May 15, 2015 | 1.200 | 1.200 | 1.200 | 0 | -0.03(-2.44%) |
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.
