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 09, 2017 | 2.070 | 2.070 | 2.070 | 0 | +0.24(+13.11%) | |
| May 16, 2017 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) | |
| May 12, 2017 | 1.830 | 1.830 | 1.830 | 0 | -0.32(-14.88%) | |
| May 02, 2017 | 2.150 | 2.150 | 2.150 | 0 | +0.05(+2.38%) | |
| Apr 19, 2017 | 2.100 | 2.100 | 2.100 | 0 | -0.33(-13.58%) | |
| Apr 12, 2017 | 2.430 | 2.430 | 2.430 | 0 | -0.06(-2.41%) | |
| Apr 04, 2017 | 2.490 | 2.490 | 2.490 | 0 | +0.27(+12.16%) | |
| Mar 30, 2017 | 2.220 | 2.220 | 2.220 | 0 | +0.19(+9.36%) | |
| Mar 22, 2017 | 2.030 | 2.030 | 2.030 | 0 | -0.04(-1.93%) | |
| Mar 15, 2017 | 2.070 | 2.070 | 2.070 | 0 | +0.11(+5.56%) | |
| Mar 10, 2017 | 1.961 | 1.961 | 1.961 | 0 | -0.31(-13.61%) | |
| Feb 17, 2017 | 2.270 | 2.270 | 2.270 | 0 | +0.07(+3.18%) | |
| Feb 16, 2017 | 2.200 | 2.200 | 2.200 | 2.200 | 2,750 | +0.14(+6.80%) |
| Feb 07, 2017 | 2.060 | 2.060 | 2.060 | 0 | -0.17(-7.62%) | |
| Feb 01, 2017 | 2.230 | 2.230 | 2.230 | 0 | +0.05(+2.29%) | |
| Jan 18, 2017 | 2.180 | 2.180 | 2.180 | 0 | +0.22(+11.22%) | |
| Jan 10, 2017 | 1.960 | 1.960 | 1.960 | 0 | +0.00(+0.00%) | |
| Dec 28, 2016 | 1.960 | 1.960 | 1.960 | 0 | +0.05(+2.62%) | |
| Dec 27, 2016 | 1.850 | 1.910 | 1.850 | 1.910 | 1,600 | +0.10(+5.52%) |
| Dec 23, 2016 | 1.810 | 1.810 | 1.810 | 0 | -0.04(-2.16%) | |
| Dec 20, 2016 | 1.850 | 1.850 | 1.850 | 0 | -0.03(-1.60%) | |
| Dec 19, 2016 | 1.880 | 1.880 | 1.880 | 1.880 | 10,000 | -0.08(-4.15%) |
| Dec 15, 2016 | 1.961 | 1.961 | 1.961 | 0 | -0.14(-6.60%) | |
| Dec 14, 2016 | 2.100 | 2.100 | 2.100 | 2.100 | 600 | +0.05(+2.44%) |
| Dec 02, 2016 | 2.050 | 2.050 | 2.050 | 0 | -0.05(-2.38%) | |
| Nov 30, 2016 | 2.100 | 2.100 | 2.100 | 0 | -0.00(-0.05%) | |
| Nov 23, 2016 | 2.101 | 2.101 | 2.101 | 0 | +0.15(+7.75%) | |
| Nov 18, 2016 | 1.950 | 1.950 | 1.950 | 0 | -0.46(-19.09%) | |
| Nov 14, 2016 | 2.410 | 2.410 | 2.410 | 0 | -0.04(-1.63%) | |
| Nov 10, 2016 | 2.450 | 2.450 | 2.450 | 0 | -0.02(-0.81%) | |
| Nov 09, 2016 | 2.470 | 2.470 | 2.470 | 2.470 | 1,500 | +0.21(+9.29%) |
| Nov 04, 2016 | 2.260 | 2.260 | 2.260 | 0 | -0.05(-2.16%) | |
| Oct 26, 2016 | 2.310 | 2.310 | 2.310 | 0 | -0.09(-3.75%) | |
| Oct 25, 2016 | 2.400 | 2.400 | 2.400 | 2.400 | 8,000 | +0.05(+2.13%) |
| Oct 24, 2016 | 2.360 | 2.360 | 2.350 | 2.350 | 10,633 | +0.11(+4.91%) |
| Oct 21, 2016 | 2.500 | 2.500 | 2.240 | 2.240 | 15,000 | -0.10(-4.27%) |
| Oct 20, 2016 | 2.340 | 2.340 | 2.340 | 2.340 | 200 | +0.22(+10.38%) |
| Oct 14, 2016 | 2.120 | 2.120 | 2.120 | 0 | +0.22(+11.58%) | |
| Oct 03, 2016 | 1.900 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 1.900 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 1.900 | 1.900 | 1.900 | 0 | +0.06(+3.26%) | |
| Sep 28, 2016 | 1.840 | 1.840 | 1.840 | 1.840 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 1.840 | 1.840 | 1.840 | 1.840 | 100 | -0.13(-6.74%) |
| Sep 22, 2016 | 1.973 | 1.973 | 1.973 | 20 | +0.03(+1.70%) | |
| Sep 20, 2016 | 1.940 | 1.940 | 1.940 | 0 | +0.02(+1.04%) | |
| Sep 16, 2016 | 1.920 | 1.920 | 1.920 | 0 | +0.22(+12.94%) | |
| Sep 14, 2016 | 1.700 | 1.700 | 1.700 | 0 | +0.06(+3.66%) | |
| Sep 13, 2016 | 1.640 | 1.640 | 1.640 | 1.640 | 100 | +0.27(+19.71%) |
| Aug 29, 2016 | 1.370 | 1.370 | 1.370 | 0 | +0.00(+0.00%) | |
| Aug 25, 2016 | 1.370 | 1.370 | 1.370 | 0 | -0.11(-7.43%) | |
| Aug 22, 2016 | 1.480 | 1.480 | 1.480 | 0 | -0.07(-4.52%) | |
| Aug 18, 2016 | 1.550 | 1.550 | 1.550 | 0 | +0.05(+3.33%) | |
| Aug 15, 2016 | 1.500 | 1.500 | 1.500 | 0 | +0.08(+5.63%) | |
| Aug 08, 2016 | 1.420 | 1.420 | 1.420 | 0 | +0.21(+17.36%) | |
| Jul 21, 2016 | 1.210 | 1.210 | 1.210 | 0 | -0.10(-7.63%) | |
| Jul 19, 2016 | 1.310 | 1.310 | 1.310 | 0 | +0.10(+8.26%) | |
| Jul 15, 2016 | 1.210 | 1.210 | 1.210 | 91 | +0.01(+0.83%) | |
| Jul 13, 2016 | 1.200 | 1.200 | 1.200 | 0 | +0.20(+20.00%) |
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.
