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 (%) |
|---|---|---|---|---|---|---|
| Jun 26, 2014 | 1.330 | 1.330 | 1.330 | 0 | -0.06(-4.32%) | |
| Jun 25, 2014 | 1.330 | 1.390 | 1.330 | 1.390 | 320 | -0.05(-3.47%) |
| Jun 20, 2014 | 1.440 | 1.440 | 1.440 | 0 | +0.05(+3.60%) | |
| Jun 19, 2014 | 1.390 | 1.390 | 1.390 | 1.390 | 3,300 | +0.00(+0.00%) |
| Jun 18, 2014 | 1.340 | 1.390 | 1.340 | 1.390 | 1,730 | +0.02(+1.46%) |
| Jun 11, 2014 | 1.370 | 1.370 | 1.370 | 0 | +0.00(+0.00%) | |
| Jun 09, 2014 | 1.370 | 1.370 | 1.370 | 1.370 | 0 | +0.00(+0.01%) |
| Jun 06, 2014 | 1.355 | 1.370 | 1.355 | 1.370 | 2,730 | -0.02(-1.45%) |
| Jun 05, 2014 | 1.390 | 1.390 | 1.390 | 1.390 | 960 | +0.04(+2.96%) |
| Jun 03, 2014 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | -0.00(-0.01%) |
| Jun 02, 2014 | 1.350 | 1.350 | 1.350 | 1.350 | 1,200 | -0.00(-0.21%) |
| May 30, 2014 | 1.351 | 1.353 | 1.351 | 1.353 | 550 | -0.03(-1.96%) |
| May 28, 2014 | 1.380 | 1.380 | 1.380 | 0 | -0.03(-2.13%) | |
| May 14, 2014 | 1.410 | 1.410 | 1.410 | 0 | +0.04(+2.92%) | |
| May 13, 2014 | 1.370 | 1.370 | 1.370 | 1.370 | 100 | +0.00(+0.00%) |
| May 12, 2014 | 1.370 | 1.370 | 1.370 | 1.370 | 6,750 | +0.07(+5.38%) |
| May 08, 2014 | 1.300 | 1.300 | 1.300 | 0 | +0.02(+1.56%) | |
| May 06, 2014 | 1.280 | 1.280 | 1.280 | 1.280 | 0 | +0.02(+1.59%) |
| May 05, 2014 | 1.260 | 1.260 | 1.260 | 1.260 | 4,880 | -0.06(-4.55%) |
| Apr 30, 2014 | 1.320 | 1.320 | 1.320 | 1.320 | 20,900 | -0.11(-7.69%) |
| Apr 28, 2014 | 1.430 | 1.430 | 1.430 | 0 | -0.09(-5.92%) | |
| Apr 15, 2014 | 1.520 | 1.520 | 1.520 | 0 | +0.05(+3.40%) | |
| Apr 14, 2014 | 1.470 | 1.470 | 1.470 | 1.470 | 725 | -0.12(-7.55%) |
| Apr 09, 2014 | 1.590 | 1.590 | 1.590 | 1.590 | 0 | +0.07(+4.61%) |
| Apr 04, 2014 | 1.520 | 1.520 | 1.520 | 0 | +0.03(+2.01%) | |
| Apr 01, 2014 | 1.490 | 1.490 | 1.490 | 0 | +0.02(+1.36%) | |
| Mar 28, 2014 | 1.470 | 1.470 | 1.470 | 1.470 | 0 | +0.04(+2.80%) |
| Mar 24, 2014 | 1.430 | 1.430 | 1.430 | 0 | -0.08(-5.30%) | |
| Mar 20, 2014 | 1.510 | 1.510 | 1.510 | 1.510 | 0 | -0.03(-1.95%) |
| Mar 18, 2014 | 1.540 | 1.540 | 1.540 | 1.540 | 0 | +0.04(+2.67%) |
| Mar 13, 2014 | 1.500 | 1.500 | 1.500 | 0 | +0.01(+0.67%) | |
| Mar 12, 2014 | 1.490 | 1.490 | 1.490 | 1.490 | 500 | -0.06(-3.87%) |
| Mar 10, 2014 | 1.550 | 1.550 | 1.550 | 0 | -0.16(-9.36%) | |
| Mar 06, 2014 | 1.710 | 1.710 | 1.710 | 0 | +0.06(+3.64%) | |
| Feb 28, 2014 | 1.650 | 1.650 | 1.650 | 0 | +0.02(+1.23%) | |
| Feb 27, 2014 | 1.630 | 1.630 | 1.630 | 1.630 | 3,000 | -0.02(-1.21%) |
| Feb 18, 2014 | 1.650 | 1.650 | 1.650 | 1.650 | 0 | +0.20(+13.79%) |
| Feb 14, 2014 | 1.450 | 1.450 | 1.450 | 0 | -0.05(-3.65%) | |
| Feb 11, 2014 | 1.505 | 1.505 | 1.505 | 0 | -0.01(-0.33%) | |
| Feb 10, 2014 | 1.510 | 1.510 | 1.510 | 1.510 | 250 | -0.04(-2.58%) |
| Feb 06, 2014 | 1.550 | 1.550 | 1.550 | 0 | -0.06(-3.73%) | |
| Jan 30, 2014 | 1.610 | 1.610 | 1.610 | 0 | -0.01(-0.62%) | |
| Jan 29, 2014 | 1.560 | 1.620 | 1.560 | 1.620 | 1,110 | -0.05(-2.99%) |
| Jan 27, 2014 | 1.670 | 1.670 | 1.670 | 1.670 | 0 | +0.05(+3.09%) |
| Jan 17, 2014 | 1.620 | 1.620 | 1.620 | 0 | -0.08(-4.71%) | |
| Jan 10, 2014 | 1.700 | 1.700 | 1.700 | 0 | +0.01(+0.59%) | |
| Jan 09, 2014 | 1.690 | 1.690 | 1.690 | 1.690 | 210 | +0.01(+0.60%) |
| Jan 08, 2014 | 1.620 | 1.680 | 1.620 | 1.680 | 5,000 | +0.06(+3.70%) |
| Jan 07, 2014 | 1.620 | 1.620 | 1.620 | 1.620 | 7,297 | -0.08(-4.71%) |
| Jan 03, 2014 | 1.700 | 1.700 | 1.700 | 0 | -0.06(-3.41%) | |
| Jan 02, 2014 | 1.710 | 1.760 | 1.710 | 1.760 | 950 | -0.04(-2.22%) |
| Dec 23, 2013 | 1.800 | 1.800 | 1.800 | 0 | +0.25(+16.13%) | |
| Dec 18, 2013 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | -0.10(-6.06%) |
| Dec 16, 2013 | 1.650 | 1.650 | 1.650 | 0 | +0.10(+6.45%) | |
| Dec 13, 2013 | 1.620 | 1.620 | 1.550 | 1.550 | 0 | -0.15(-8.82%) |
| Dec 12, 2013 | 1.700 | 1.700 | 1.700 | 1.700 | 790 | +0.02(+1.19%) |
| Dec 11, 2013 | 1.680 | 1.680 | 1.680 | 1.680 | 110 | -0.05(-2.89%) |
| Dec 09, 2013 | 1.730 | 1.730 | 1.730 | 0 | +0.06(+3.59%) | |
| Dec 06, 2013 | 1.670 | 1.670 | 1.670 | 1.670 | 500 | +0.14(+9.15%) |
| Dec 04, 2013 | 1.530 | 1.530 | 1.530 | 1,000 | -0.07(-4.38%) | |
| Dec 03, 2013 | 1.600 | 1.600 | 1.600 | 1.600 | 2,400 | +0.15(+10.34%) |
| Dec 02, 2013 | 1.450 | 1.450 | 1.450 | 1.450 | 360 | +0.03(+2.11%) |
| Nov 27, 2013 | 1.420 | 1.420 | 1.420 | 0 | -0.01(-0.70%) | |
| Nov 25, 2013 | 1.430 | 1.430 | 1.430 | 0 | +0.06(+4.38%) | |
| Nov 22, 2013 | 1.340 | 1.450 | 1.340 | 1.370 | 4,810 | +0.07(+5.38%) |
| Nov 21, 2013 | 1.300 | 1.300 | 1.300 | 1.300 | 10,695 | -0.13(-9.09%) |
| Nov 20, 2013 | 1.430 | 1.430 | 1.430 | 1.430 | 10,000 | -0.01(-0.69%) |
| Nov 19, 2013 | 1.440 | 1.440 | 1.440 | 1.440 | 380 | +0.04(+2.86%) |
| Nov 15, 2013 | 1.400 | 1.400 | 1.400 | 0 | -0.01(-0.71%) | |
| Nov 14, 2013 | 1.420 | 1.430 | 1.410 | 1.410 | 5,750 | -0.09(-6.00%) |
| Nov 12, 2013 | 1.470 | 1.500 | 1.470 | 1.500 | 3,624 | +0.06(+4.17%) |
| Nov 08, 2013 | 1.440 | 1.440 | 1.440 | 0 | +0.01(+0.70%) | |
| Nov 07, 2013 | 1.430 | 1.430 | 1.430 | 1.430 | 200 | -0.03(-2.05%) |
| Nov 06, 2013 | 1.460 | 1.460 | 1.460 | 1.460 | 359 | -0.04(-2.67%) |
| Nov 04, 2013 | 1.500 | 1.500 | 1.500 | 0 | -0.05(-3.23%) | |
| Oct 30, 2013 | 1.550 | 1.550 | 1.550 | 0 | -0.15(-8.82%) | |
| Oct 24, 2013 | 1.700 | 1.700 | 1.700 | 0 | +0.01(+0.59%) | |
| Oct 21, 2013 | 1.690 | 1.690 | 1.690 | 0 | +0.03(+1.81%) | |
| Oct 18, 2013 | 1.720 | 1.740 | 1.660 | 1.660 | 3,880 | -0.03(-1.78%) |
| Oct 17, 2013 | 1.690 | 1.690 | 1.690 | 1.690 | 5,160 | +0.03(+1.81%) |
| Oct 14, 2013 | 1.660 | 1.660 | 1.660 | 0 | -0.08(-4.60%) | |
| Oct 09, 2013 | 1.740 | 1.740 | 1.740 | 0 | -0.01(-0.57%) | |
| Oct 08, 2013 | 1.750 | 1.750 | 1.750 | 1.750 | 4,880 | -0.04(-2.23%) |
| Oct 07, 2013 | 1.800 | 1.800 | 1.790 | 1.790 | 2,570 | -0.03(-1.65%) |
| Oct 04, 2013 | 1.830 | 1.830 | 1.820 | 1.820 | 1,190 | -0.09(-4.71%) |
| Sep 25, 2013 | 1.910 | 1.910 | 1.910 | 0 | +0.00(+0.00%) | |
| Sep 24, 2013 | 1.910 | 1.910 | 1.910 | 1.910 | 1,900 | +0.00(+0.00%) |
| Sep 20, 2013 | 1.910 | 1.910 | 1.910 | 0 | -0.02(-1.04%) | |
| Sep 18, 2013 | 1.930 | 1.930 | 1.930 | 0 | -0.08(-3.98%) | |
| Sep 11, 2013 | 2.010 | 2.010 | 2.010 | 0 | +0.06(+3.08%) | |
| Sep 09, 2013 | 1.950 | 1.950 | 1.950 | 0 | +0.03(+1.56%) | |
| Sep 06, 2013 | 1.920 | 1.920 | 1.920 | 1.920 | 500 | +0.21(+12.28%) |
| Aug 30, 2013 | 1.710 | 1.710 | 1.710 | 0 | +0.01(+0.59%) | |
| Aug 29, 2013 | 1.690 | 1.700 | 1.690 | 1.700 | 600 | -0.18(-9.57%) |
| Aug 19, 2013 | 1.880 | 1.880 | 1.880 | 0 | -0.02(-1.05%) | |
| Aug 15, 2013 | 1.900 | 1.900 | 1.900 | 12,550 | +0.00(+0.00%) | |
| Aug 14, 2013 | 1.840 | 1.950 | 1.840 | 1.900 | 1,900 | +0.05(+2.70%) |
| Aug 12, 2013 | 1.850 | 1.850 | 1.850 | 0 | +0.07(+3.93%) | |
| Aug 09, 2013 | 1.780 | 1.780 | 1.780 | 1.780 | 9,450 | +0.00(+0.00%) |
| Aug 07, 2013 | 1.780 | 1.780 | 1.780 | 0 | -0.02(-1.11%) | |
| Jul 31, 2013 | 1.800 | 1.800 | 1.800 | 0 | +0.03(+1.69%) | |
| Jul 30, 2013 | 1.770 | 1.770 | 1.770 | 1.770 | 500 | -0.15(-7.81%) |
| Jul 19, 2013 | 1.920 | 1.920 | 1.920 | 1.920 | 0 | +0.01(+0.52%) |
| Jul 15, 2013 | 1.910 | 1.910 | 1.910 | 1.910 | 0 | -0.15(-7.28%) |
| Jul 11, 2013 | 2.060 | 2.060 | 2.060 | 0 | +0.01(+0.49%) | |
| Jul 10, 2013 | 2.050 | 2.050 | 2.050 | 2.050 | 2,340 | +0.07(+3.54%) |
| Jul 09, 2013 | 1.980 | 1.980 | 1.980 | 1.980 | 100 | -0.08(-3.91%) |
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.
