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 (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 08, 2012 | 4.850 | 4.850 | 4.850 | 4.850 | 719 | -1.35(-21.77%) |
| Apr 12, 2012 | 6.200 | 6.200 | 6.200 | 0 | +0.63(+11.31%) | |
| Mar 26, 2012 | 5.570 | 5.570 | 5.570 | 0 | +0.32(+6.10%) | |
| Mar 22, 2012 | 5.250 | 5.250 | 5.250 | 0 | -0.15(-2.78%) | |
| Mar 20, 2012 | 5.400 | 5.400 | 5.400 | 0 | -0.14(-2.53%) | |
| Mar 16, 2012 | 5.540 | 5.540 | 5.540 | 5.540 | 0 | -0.36(-6.10%) |
| Feb 21, 2012 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) | |
| Feb 13, 2012 | 5.900 | 5.900 | 5.900 | 0 | -0.10(-1.67%) | |
| Feb 01, 2012 | 6.000 | 6.000 | 6.000 | 0 | +0.05(+0.84%) | |
| Jan 25, 2012 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.15(+2.59%) |
| Jan 23, 2012 | 5.800 | 5.800 | 5.800 | 0 | -0.19(-3.17%) | |
| Jan 13, 2012 | 5.990 | 5.990 | 5.990 | 0 | +0.15(+2.57%) | |
| Jan 10, 2012 | 5.840 | 5.840 | 5.840 | 0 | +0.44(+8.15%) | |
| Dec 30, 2011 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | |
| Dec 27, 2011 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | -0.26(-4.59%) |
| Dec 06, 2011 | 5.660 | 5.660 | 5.660 | 5.660 | 0 | +0.10(+1.80%) |
| Dec 01, 2011 | 5.560 | 5.560 | 5.560 | 0 | +0.34(+6.51%) | |
| Nov 21, 2011 | 5.220 | 5.220 | 5.220 | 0 | -0.38(-6.79%) | |
| Nov 17, 2011 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.20(+3.70%) |
| Nov 16, 2011 | 5.400 | 5.400 | 5.400 | 5.400 | 200 | -0.44(-7.53%) |
| Nov 14, 2011 | 5.840 | 5.840 | 5.840 | 0 | +0.34(+6.18%) | |
| Nov 09, 2011 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
| Nov 03, 2011 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | -0.31(-5.34%) |
| Oct 21, 2011 | 5.810 | 5.810 | 5.810 | 0 | -0.19(-3.17%) | |
| Oct 20, 2011 | 6.000 | 6.000 | 6.000 | 6.000 | 350 | +0.24(+4.17%) |
| Oct 12, 2011 | 5.760 | 5.760 | 5.760 | 5.760 | 0 | +0.73(+14.51%) |
| Sep 29, 2011 | 5.030 | 5.030 | 5.030 | 0 | -0.03(-0.59%) | |
| Sep 28, 2011 | 5.060 | 5.060 | 5.060 | 5.060 | 12,000 | -0.34(-6.30%) |
| Sep 23, 2011 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | -0.25(-4.42%) |
| Sep 21, 2011 | 5.650 | 5.650 | 5.650 | 0 | -0.30(-5.04%) | |
| Sep 19, 2011 | 5.950 | 5.950 | 5.950 | 0 | -0.28(-4.49%) | |
| Sep 16, 2011 | 6.230 | 6.230 | 6.230 | 6.230 | 600 | -0.67(-9.71%) |
| Aug 30, 2011 | 6.900 | 6.900 | 6.900 | 6.900 | 0 | +0.10(+1.47%) |
| Aug 26, 2011 | 6.800 | 6.800 | 6.800 | 0 | +0.50(+7.94%) | |
| Aug 23, 2011 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | -0.20(-3.08%) |
| Aug 22, 2011 | 6.500 | 6.500 | 6.500 | 6.500 | 2,000 | +0.28(+4.50%) |
| Aug 11, 2011 | 6.220 | 6.220 | 6.220 | 0 | -0.18(-2.81%) | |
| Aug 04, 2011 | 6.400 | 6.400 | 6.400 | 0 | -0.80(-11.11%) | |
| Jul 25, 2011 | 7.200 | 7.200 | 7.200 | 0 | +0.15(+2.13%) | |
| Jul 22, 2011 | 7.050 | 7.050 | 7.050 | 7.050 | 555 | +0.79(+12.62%) |
| Jul 05, 2011 | 6.260 | 6.260 | 6.260 | 6.260 | 0 | +0.11(+1.79%) |
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.
