WHCWhitehaven Coal Ltd07/18/2025
LAST:

 6.170		CHANGE:
 0.02		OPEN:
6.150		HIGH:
6.220		ASK:
6.200		VOLUME:
6,723,060
CHANGE(%):
0.33		PREV:
6.150		LOW:
6.095		BID:
6.130		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/18/256.1506.2206.0956.1706,723,0600
07/17/256.1206.1906.0506.1503,367,9540
07/16/256.0906.0905.9806.0902,664,7380
07/15/256.1306.1906.0706.1004,423,6310
07/14/256.1906.2706.1206.1203,952,7420
07/11/256.0606.1706.0406.1404,771,6470
07/10/255.9406.0505.8955.9803,502,2310
07/09/255.8905.9855.8505.9402,671,1700
07/08/255.8905.9705.8105.8306,558,5820
07/07/255.9606.0105.9005.9903,390,4920
FUNDAMENTALS
Sector:Materials
Industry:
52wk range:4.26 - 8.57
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
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,009-510.21
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,518-720.29