WHCWhitehaven Coal Ltd07/18/18 16:10
LAST:

 5.430
CHANGE:
 0.03
OPEN:
5.480
HIGH:
5.520
ASK:
5.600
VOLUME:
3,661,741
CHANGE(%):
0.56
PREV:
5.400
LOW:
5.400
BID:
5.410
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/18/185.4805.5205.4005.4303,661,7410
07/17/185.4105.4305.2355.40014,365,0080
07/16/185.7005.8205.4305.4807,868,0580
07/13/185.7205.7205.5805.6004,617,6970
07/12/185.6805.7105.5605.7002,323,5450
07/11/185.8205.8205.6505.6904,491,6030
07/10/185.8505.8805.6805.7205,963,3610
07/09/185.9105.9105.6705.8103,699,0950
07/06/185.8905.9155.8105.8905,408,2720
07/05/185.7805.8555.7705.8103,379,2840
FUNDAMENTALS
Sector:Materials
Industry:
52wk range:2.79 - 5.95
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
COMP7,855490.63
DJI25,120560.22
SP5002,810110.40
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,227-131.08
BDI1,200494.26
HSI30,063-2530.83