Whitehaven Coal Limited (WHITF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 5.50 | 5.50 | 5.36 | 5.45 | 5.45 | 39,669 |
| 31 May 2024 | 5.36 | 5.36 | 5.30 | 5.36 | 5.36 | 20,800 |
| 30 May 2024 | 5.32 | 5.33 | 5.19 | 5.28 | 5.28 | 32,000 |
| 29 May 2024 | 5.33 | 5.34 | 5.30 | 5.30 | 5.30 | 11,100 |
| 28 May 2024 | 5.20 | 5.32 | 5.20 | 5.23 | 5.23 | 12,700 |
| 24 May 2024 | 5.07 | 5.20 | 5.06 | 5.13 | 5.13 | 29,600 |
| 23 May 2024 | 5.01 | 5.16 | 4.96 | 5.09 | 5.09 | 15,500 |
| 22 May 2024 | 5.20 | 5.36 | 5.12 | 5.17 | 5.17 | 5,200 |
| 21 May 2024 | 5.00 | 5.09 | 5.00 | 5.09 | 5.09 | 5,000 |
| 20 May 2024 | 4.90 | 5.03 | 4.90 | 4.97 | 4.97 | 34,400 |
| 17 May 2024 | 4.90 | 5.00 | 4.90 | 4.95 | 4.95 | 21,900 |
| 16 May 2024 | 4.95 | 4.95 | 4.90 | 4.93 | 4.93 | 21,200 |
| 15 May 2024 | 5.02 | 5.02 | 4.95 | 4.99 | 4.99 | 3,200 |
| 14 May 2024 | 5.16 | 5.16 | 4.97 | 5.04 | 5.04 | 31,900 |
| 13 May 2024 | 5.13 | 5.18 | 5.04 | 5.18 | 5.18 | 5,600 |
| 10 May 2024 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 15,900 |
| 09 May 2024 | 5.10 | 5.17 | 5.02 | 5.17 | 5.17 | 23,200 |
| 08 May 2024 | 5.20 | 5.20 | 5.07 | 5.15 | 5.15 | 18,600 |
| 07 May 2024 | 5.02 | 5.25 | 5.02 | 5.25 | 5.25 | 5,800 |
| 06 May 2024 | 5.29 | 5.30 | 5.25 | 5.30 | 5.30 | 26,300 |
| 03 May 2024 | 5.00 | 5.34 | 5.00 | 5.34 | 5.34 | 10,000 |
| 02 May 2024 | 5.20 | 5.20 | 5.03 | 5.12 | 5.12 | 22,700 |
| 01 May 2024 | 4.95 | 5.06 | 4.92 | 4.92 | 4.92 | 4,700 |
| 30 Apr 2024 | 4.97 | 4.97 | 4.92 | 4.92 | 4.92 | 7,600 |
| 29 Apr 2024 | 5.28 | 5.28 | 4.91 | 4.97 | 4.97 | 24,200 |
| 26 Apr 2024 | 4.99 | 5.03 | 4.99 | 5.00 | 5.00 | 14,400 |
| 25 Apr 2024 | 4.93 | 5.10 | 4.93 | 5.02 | 5.02 | 52,900 |
| 24 Apr 2024 | 4.95 | 5.04 | 4.94 | 4.94 | 4.94 | 12,400 |
| 23 Apr 2024 | 5.00 | 5.05 | 4.93 | 5.04 | 5.04 | 11,100 |
| 22 Apr 2024 | 5.15 | 5.15 | 5.00 | 5.04 | 5.04 | 66,800 |
| 19 Apr 2024 | 5.03 | 5.20 | 5.03 | 5.13 | 5.13 | 10,300 |
| 18 Apr 2024 | 5.09 | 5.15 | 5.05 | 5.12 | 5.12 | 46,600 |
| 17 Apr 2024 | 4.96 | 5.10 | 4.96 | 5.00 | 5.00 | 25,600 |
| 16 Apr 2024 | 5.00 | 5.00 | 4.93 | 4.96 | 4.96 | 21,600 |
| 15 Apr 2024 | 5.00 | 5.09 | 5.00 | 5.02 | 5.02 | 89,000 |
| 12 Apr 2024 | 5.05 | 5.10 | 4.93 | 4.97 | 4.97 | 26,800 |
| 11 Apr 2024 | 4.97 | 5.10 | 4.96 | 5.05 | 5.05 | 54,700 |
| 10 Apr 2024 | 4.84 | 4.96 | 4.83 | 4.92 | 4.92 | 49,600 |
| 09 Apr 2024 | 4.85 | 4.90 | 4.84 | 4.84 | 4.84 | 39,100 |
| 08 Apr 2024 | 4.36 | 4.74 | 4.36 | 4.68 | 4.68 | 36,200 |
| 05 Apr 2024 | 4.65 | 4.65 | 4.60 | 4.64 | 4.64 | 21,600 |
| 04 Apr 2024 | 4.70 | 4.75 | 4.64 | 4.65 | 4.65 | 188,800 |
| 03 Apr 2024 | 4.65 | 4.72 | 4.64 | 4.68 | 4.68 | 62,900 |
| 02 Apr 2024 | 4.75 | 4.75 | 4.64 | 4.67 | 4.67 | 7,300 |
| 01 Apr 2024 | 4.84 | 4.94 | 4.71 | 4.74 | 4.74 | 62,100 |
| 28 Mar 2024 | 4.64 | 4.79 | 4.58 | 4.79 | 4.79 | 63,000 |
| 27 Mar 2024 | 4.44 | 4.45 | 4.42 | 4.42 | 4.42 | 80,900 |
| 26 Mar 2024 | 4.35 | 4.37 | 4.31 | 4.37 | 4.37 | 117,200 |
| 25 Mar 2024 | 4.35 | 4.37 | 4.35 | 4.36 | 4.36 | 83,300 |
| 22 Mar 2024 | 4.38 | 4.41 | 4.28 | 4.30 | 4.30 | 41,700 |
| 21 Mar 2024 | 4.39 | 4.45 | 4.39 | 4.43 | 4.43 | 17,100 |
| 20 Mar 2024 | 4.30 | 4.35 | 4.29 | 4.35 | 4.35 | 37,800 |
| 19 Mar 2024 | 4.21 | 4.32 | 4.21 | 4.32 | 4.32 | 149,400 |
| 18 Mar 2024 | 4.20 | 4.30 | 4.13 | 4.21 | 4.21 | 43,800 |
| 15 Mar 2024 | 4.25 | 4.30 | 4.18 | 4.25 | 4.25 | 61,400 |
| 14 Mar 2024 | 4.35 | 4.35 | 4.25 | 4.28 | 4.28 | 53,900 |
| 13 Mar 2024 | 4.25 | 4.55 | 4.11 | 4.45 | 4.45 | 46,700 |
| 12 Mar 2024 | 4.50 | 4.61 | 4.45 | 4.53 | 4.53 | 4,400 |
| 11 Mar 2024 | 4.69 | 4.83 | 4.62 | 4.62 | 4.62 | 20,800 |
| 08 Mar 2024 | 4.90 | 4.90 | 4.64 | 4.70 | 4.70 | 16,000 |
| 07 Mar 2024 | 4.55 | 4.79 | 4.55 | 4.79 | 4.79 | 54,900 |
| 06 Mar 2024 | 4.55 | 4.82 | 4.55 | 4.76 | 4.76 | 14,900 |
| 05 Mar 2024 | 4.52 | 4.55 | 4.49 | 4.55 | 4.55 | 15,000 |
| 04 Mar 2024 | 4.55 | 4.58 | 4.47 | 4.52 | 4.52 | 45,800 |
| 01 Mar 2024 | 4.50 | 4.60 | 4.45 | 4.60 | 4.60 | 31,800 |
| 29 Feb 2024 | 4.55 | 4.60 | 4.46 | 4.59 | 4.59 | 28,100 |
| 28 Feb 2024 | 4.60 | 4.60 | 4.54 | 4.58 | 4.58 | 33,500 |
| 27 Feb 2024 | 4.53 | 4.55 | 4.51 | 4.51 | 4.51 | 38,100 |
| 26 Feb 2024 | 4.59 | 4.62 | 4.40 | 4.54 | 4.54 | 170,700 |
| 23 Feb 2024 | 4.65 | 4.68 | 4.60 | 4.60 | 4.60 | 16,800 |
| 22 Feb 2024 | 4.61 | 4.71 | 4.61 | 4.65 | 4.65 | 24,600 |
| 22 Feb 2024 | 0.066 Dividend | |||||
| 21 Feb 2024 | 4.56 | 4.60 | 4.52 | 4.58 | 4.51 | 20,400 |
| 20 Feb 2024 | 4.72 | 4.72 | 4.50 | 4.55 | 4.48 | 126,600 |
| 16 Feb 2024 | 4.75 | 4.79 | 4.69 | 4.70 | 4.63 | 113,500 |
| 15 Feb 2024 | 4.71 | 4.80 | 4.64 | 4.75 | 4.68 | 120,700 |
| 14 Feb 2024 | 4.80 | 5.01 | 4.80 | 4.90 | 4.83 | 32,500 |
| 13 Feb 2024 | 4.96 | 4.99 | 4.80 | 4.80 | 4.73 | 38,900 |
| 12 Feb 2024 | 4.99 | 5.05 | 4.95 | 5.00 | 4.93 | 9,700 |
| 09 Feb 2024 | 5.00 | 5.00 | 4.90 | 4.99 | 4.92 | 29,000 |
| 08 Feb 2024 | 5.00 | 5.12 | 5.00 | 5.01 | 4.94 | 48,400 |
| 07 Feb 2024 | 5.10 | 5.13 | 5.07 | 5.11 | 5.04 | 43,500 |
| 06 Feb 2024 | 5.10 | 5.16 | 5.02 | 5.09 | 5.02 | 62,900 |
| 05 Feb 2024 | 5.25 | 5.25 | 5.10 | 5.15 | 5.08 | 28,400 |
| 02 Feb 2024 | 5.41 | 5.49 | 5.33 | 5.35 | 5.27 | 43,600 |
| 01 Feb 2024 | 5.51 | 5.60 | 5.42 | 5.49 | 5.41 | 62,200 |
| 31 Jan 2024 | 5.75 | 5.75 | 5.49 | 5.56 | 5.48 | 38,200 |
| 30 Jan 2024 | 5.56 | 5.59 | 5.47 | 5.55 | 5.47 | 39,900 |
| 29 Jan 2024 | 5.42 | 5.66 | 5.41 | 5.59 | 5.51 | 72,600 |
| 26 Jan 2024 | 5.39 | 5.42 | 5.36 | 5.41 | 5.33 | 49,200 |
| 25 Jan 2024 | 5.34 | 5.39 | 5.32 | 5.35 | 5.27 | 23,800 |
| 24 Jan 2024 | 5.37 | 5.41 | 5.34 | 5.40 | 5.32 | 25,300 |
| 23 Jan 2024 | 5.29 | 5.42 | 5.20 | 5.26 | 5.18 | 40,700 |
| 22 Jan 2024 | 5.43 | 5.43 | 5.22 | 5.32 | 5.24 | 40,200 |
| 19 Jan 2024 | 5.29 | 5.43 | 5.29 | 5.36 | 5.28 | 11,000 |
| 18 Jan 2024 | 5.25 | 5.26 | 5.16 | 5.16 | 5.09 | 31,600 |
| 17 Jan 2024 | 5.30 | 5.32 | 5.10 | 5.10 | 5.03 | 51,200 |
| 16 Jan 2024 | 5.39 | 5.45 | 5.34 | 5.35 | 5.27 | 52,700 |
| 12 Jan 2024 | 5.35 | 5.41 | 5.35 | 5.41 | 5.33 | 32,400 |
| 11 Jan 2024 | 5.42 | 5.62 | 5.32 | 5.41 | 5.33 | 95,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.