Financial News
Whitehaven Coal Ltd (OP: WHITF )
4.950
+0.020
(+0.41%)
Streaming Delayed Price
Updated: 3:52 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2021 | 1.010 | 1.010 | 0.9800 | 1.000 | 2,400 | +0.01(+0.50%) |
| Apr 26, 2021 | 0.9950 | 0.9950 | 0.9950 | 0 | -0.06(-5.24%) | |
| Apr 23, 2021 | 1.050 | 1.050 | 1.050 | 1.050 | 900 | -0.04(-3.67%) |
| Apr 21, 2021 | 1.090 | 1.090 | 1.090 | 0 | -0.02(-1.80%) | |
| Apr 20, 2021 | 1.190 | 1.190 | 1.110 | 1.110 | 910 | -0.07(-5.93%) |
| Apr 16, 2021 | 1.180 | 1.180 | 1.180 | 0 | -0.07(-5.60%) | |
| Apr 15, 2021 | 1.250 | 1.250 | 1.250 | 1.250 | 30,020 | -0.21(-14.18%) |
| Apr 14, 2021 | 1.460 | 1.460 | 1.456 | 1.456 | 800 | +0.11(+7.89%) |
| Apr 12, 2021 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
| Apr 08, 2021 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
| Apr 05, 2021 | 1.350 | 1.350 | 1.350 | 0 | +0.02(+1.50%) | |
| Apr 01, 2021 | 1.340 | 1.340 | 1.280 | 1.330 | 500 | +0.00(+0.00%) |
| Mar 30, 2021 | 1.330 | 1.330 | 1.330 | 0 | +0.02(+1.53%) | |
| Mar 29, 2021 | 1.385 | 1.385 | 1.310 | 1.310 | 754 | -0.09(-6.43%) |
| Mar 23, 2021 | 1.400 | 1.400 | 1.400 | 0 | +0.01(+0.72%) | |
| Mar 22, 2021 | 1.390 | 1.390 | 1.390 | 1.390 | 500 | +0.10(+7.75%) |
| Mar 17, 2021 | 1.290 | 1.290 | 1.290 | 0 | +0.00(+0.00%) | |
| Mar 16, 2021 | 1.290 | 1.290 | 1.290 | 1.290 | 1,850 | +0.01(+0.78%) |
| Mar 15, 2021 | 1.280 | 1.280 | 1.270 | 1.280 | 28,951 | -0.04(-3.40%) |
| Mar 11, 2021 | 1.325 | 1.325 | 1.325 | 0 | +0.00(+0.38%) | |
| Mar 10, 2021 | 1.320 | 1.320 | 1.320 | 1.320 | 20,400 | +0.00(+0.00%) |
| Mar 09, 2021 | 1.320 | 1.320 | 1.320 | 1.320 | 1,500 | +0.10(+8.37%) |
| Mar 02, 2021 | 1.218 | 1.218 | 1.218 | 0 | -0.01(-0.90%) | |
| Mar 01, 2021 | 1.260 | 1.260 | 1.200 | 1.229 | 3,800 | -0.02(-1.68%) |
| Feb 26, 2021 | 1.250 | 1.250 | 1.250 | 1.250 | 14,000 | +0.00(+0.00%) |
| Feb 25, 2021 | 1.250 | 1.250 | 1.250 | 1.250 | 195 | -0.06(-4.94%) |
| Feb 24, 2021 | 1.310 | 1.320 | 1.310 | 1.315 | 4,785 | +0.03(+2.53%) |
| Feb 23, 2021 | 1.300 | 1.300 | 1.250 | 1.282 | 16,645 | +0.04(+3.43%) |
| Feb 22, 2021 | 1.260 | 1.263 | 1.240 | 1.240 | 11,628 | +0.02(+1.64%) |
| Feb 19, 2021 | 1.230 | 1.250 | 1.220 | 1.220 | 12,300 | +0.00(+0.00%) |
| Feb 18, 2021 | 1.260 | 1.260 | 1.220 | 1.220 | 4,565 | -0.02(-1.61%) |
| Feb 17, 2021 | 1.270 | 1.270 | 1.170 | 1.240 | 98,053 | +0.00(+0.00%) |
| Feb 11, 2021 | 1.240 | 1.240 | 1.240 | 0 | +0.04(+3.33%) | |
| Feb 09, 2021 | 1.200 | 1.200 | 1.200 | 0 | +0.06(+4.85%) | |
| Feb 08, 2021 | 1.160 | 1.189 | 1.145 | 1.145 | 9,568 | -0.02(-1.34%) |
| Feb 05, 2021 | 1.159 | 1.160 | 1.159 | 1.160 | 400 | +0.01(+0.87%) |
| Feb 03, 2021 | 1.150 | 1.150 | 1.150 | 0 | -0.07(-5.74%) | |
| Feb 02, 2021 | 1.220 | 1.220 | 1.220 | 1.220 | 845 | +0.01(+0.83%) |
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.
