WHCWhitehaven Coal Ltd06/13/2025
LAST:

 5.650		CHANGE:
 0.07		OPEN:
5.690		HIGH:
5.715		ASK:
5.780		VOLUME:
8,171,953
CHANGE(%):
1.22		PREV:
5.720		LOW:
5.550		BID:
5.700		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/13/255.6905.7155.5505.6508,171,9530
06/12/255.7805.8105.7205.7203,135,0080
06/11/255.7405.7705.6305.7404,114,1560
06/10/255.7705.8705.7105.7306,327,7550
06/09/255.7905.7905.7905.79000
06/06/255.6105.8105.5905.7905,967,2470
06/05/255.5205.6805.5205.5904,701,8870
06/04/255.5105.6205.4005.4907,549,3730
06/03/255.4505.5105.3805.4804,766,7820
06/02/255.5105.5805.4305.4906,941,3260
FUNDAMENTALS
Sector:Materials
Industry:
52wk range:4.26 - 9.08
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jun 01, 2007
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,7012941.52
DJI42,5153170.75
SP5006,033560.94
DAX23,6991830.78
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,0611680.70