WHCWhitehaven Coal Ltd07/11/2025
LAST:

 6.140		CHANGE:
 0.16		OPEN:
6.060		HIGH:
6.170		ASK:
5.570		VOLUME:
4,771,647
CHANGE(%):
2.68		PREV:
5.980		LOW:
6.040		BID:
5.550		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
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
07/04/256.0106.0805.9355.9403,048,3430
07/03/255.9506.2905.9306.07014,177,0720
07/02/255.5205.6805.5005.6103,803,9550
07/01/255.4905.5605.4705.5104,383,7900
06/30/255.5205.5205.3105.4306,540,9120
FUNDAMENTALS
Sector:Materials
Industry:
52wk range:4.26 - 8.73
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
DAX24,457-930.38
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,0281360.57