Whitehaven Coal Limited WHITF
5.00 USD -0.21 (-4.03%)
Regular-session close
4.96 Day range 5.00
0.01 52-week range 6.85
- YTD
- -1.96%
- 1 year
- +8.70%
WHITF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | -0.21 | -4.03% | 4,250 |
| Nov 12, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 0.00 | 0.00% | 100 |
| Nov 10, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 5.20 | 5.21 | 5.20 | 5.21 | +0.42 | +8.77% | 1,100 |
| Nov 6, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | -0.13 | -2.64% | 200 |
| Nov 5, 2026 | 5.00 | 5.00 | 4.89 | 4.92 | -0.11 | -2.19% | 8,800 |
| Nov 4, 2026 | 5.20 | 5.20 | 5.03 | 5.03 | -0.27 | -5.09% | 8,300 |
| Nov 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | -0.10 | -1.85% | 1,500 |
| Nov 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00% | 700 |
| Oct 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 5.40 | 5.55 | 5.40 | 5.40 | -0.38 | -6.57% | 2,300 |
| Oct 27, 2026 | 5.41 | 5.79 | 5.41 | 5.78 | +0.18 | +3.21% | 1,900 |
| Oct 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | +0.20 | +3.70% | 100 |
| Oct 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | +0.01 | +0.19% | 10,300 |
| Oct 21, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 5.38 | 5.65 | 5.38 | 5.39 | +0.04 | +0.75% | 1,700 |
| Oct 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | +0.25 | +4.90% | 1,100 |
| Oct 15, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | -0.20 | -3.77% | 2,300 |
| Oct 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | -0.30 | -5.36% | 49,000 |
| Oct 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | +0.10 | +1.82% | 30,000 |
| Oct 12, 2026 | 5.48 | 5.50 | 5.48 | 5.50 | +0.02 | +0.36% | 500 |
| Oct 9, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | +0.17 | +3.20% | 2,100 |
| Oct 8, 2026 | 5.40 | 5.55 | 5.31 | 5.31 | +0.01 | +0.19% | 2,200 |
| Oct 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 5.38 | 5.38 | 5.30 | 5.30 | -0.01 | -0.19% | 1,100 |
| Oct 5, 2026 | 5.30 | 5.31 | 5.30 | 5.31 | +0.16 | +3.11% | 600 |
| Oct 2, 2026 | 5.24 | 5.24 | 5.15 | 5.15 | -0.31 | -5.68% | 1,100 |
| Oct 1, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | +0.26 | +5.00% | 1,000 |
| Sep 29, 2026 | 5.20 | 5.30 | 5.20 | 5.20 | +0.12 | +2.36% | 1,600 |
| Sep 28, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | -0.02 | -0.39% | 900 |
| Sep 25, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | -0.05 | -0.97% | 3,600 |
| Sep 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | -0.05 | -0.96% | 4,200 |
| Sep 23, 2026 | 5.60 | 5.60 | 5.20 | 5.20 | -0.41 | -7.31% | 2,800 |
| Sep 22, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | +0.01 | +0.18% | 2,600 |
| Sep 21, 2026 | 5.60 | 5.60 | 5.59 | 5.60 | -0.10 | -1.75% | 2,100 |
| Sep 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | -0.28 | -4.68% | 300 |
| Sep 17, 2026 | 5.81 | 5.98 | 5.81 | 5.98 | +0.28 | +4.91% | 6,800 |
| Sep 16, 2026 | 6.06 | 6.06 | 5.70 | 5.70 | -0.57 | -9.09% | 900 |
| Sep 15, 2026 | 6.05 | 6.27 | 6.05 | 6.27 | +0.10 | +1.62% | 2,400 |
| Sep 14, 2026 | 6.00 | 6.43 | 6.00 | 6.17 | -0.23 | -3.59% | 4,100 |
| Sep 11, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | -0.03 | -0.47% | 1,500 |
| Sep 10, 2026 | 6.41 | 6.47 | 6.41 | 6.43 | +0.02 | +0.31% | 15,900 |
| Sep 9, 2026 | 6.40 | 6.41 | 6.40 | 6.41 | +0.06 | +0.94% | 800 |
| Sep 8, 2026 | 6.16 | 6.50 | 6.16 | 6.35 | +0.30 | +4.96% | 15,400 |
| Sep 4, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | -0.16 | -2.58% | 12,500 |
| Sep 3, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 5.70 | 6.21 | 5.70 | 6.21 | +0.11 | +1.80% | 900 |
| Sep 1, 2026 | 6.15 | 6.15 | 6.01 | 6.10 | +0.25 | +4.27% | 72,900 |
| Aug 31, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | -0.11 | -1.85% | 300 |
| Aug 28, 2026 | 5.78 | 6.00 | 5.78 | 5.96 | +0.20 | +3.47% | 30,000 |
| Aug 27, 2026 | 5.80 | 5.80 | 5.70 | 5.76 | +0.21 | +3.78% | 5,800 |
| Aug 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 0.00 | 0.00% | 200 |
| Aug 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | -0.30 | -5.13% | 400 |
| Aug 24, 2026 | 5.72 | 5.85 | 5.72 | 5.85 | +0.29 | +5.22% | 1,200 |
| Aug 21, 2026 | 5.49 | 5.56 | 5.48 | 5.56 | +0.10 | +1.83% | 13,600 |
| Aug 20, 2026 | 5.48 | 5.48 | 5.46 | 5.46 | +0.01 | +0.18% | 2,300 |
| Aug 19, 2026 | 5.40 | 5.51 | 5.35 | 5.45 | +5.44 | +54,400.00% | 49,000 |
| Aug 18, 2026 | 5.44 | 5.44 | 0.01 | 0.01 | -5.52 | -99.82% | 500 |
| Aug 17, 2026 | 5.47 | 5.53 | 5.47 | 5.53 | +0.13 | +2.41% | 1,200 |
| Aug 14, 2026 | 5.35 | 5.57 | 5.30 | 5.40 | +0.06 | +1.12% | 11,500 |
65 days, newest first. Daily bars as drawn on the WHITF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.