WHCWhitehaven Coal Ltd05/30/2025
LAST:

 5.560		CHANGE:
 0.10		OPEN:
5.600		HIGH:
5.630		ASK:
5.570		VOLUME:
6,184,342
CHANGE(%):
1.77		PREV:
5.660		LOW:
5.530		BID:
5.550		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/30/255.6005.6305.5305.5606,184,3420
05/29/255.6905.7705.6605.6603,347,9390
05/28/255.6205.7405.6105.6805,474,5830
05/27/255.5305.6305.5005.5304,985,5140
05/26/255.5005.5955.4605.4704,764,7740
05/23/255.4005.4705.4005.4403,094,3980
05/22/255.3505.4905.3405.4106,122,2560
05/21/255.4005.4605.3505.4003,878,4460
05/20/255.3705.4305.3255.3702,301,9660
05/19/255.5205.5305.3005.3708,373,1530
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
COMP19,114-620.32
DJI42,270540.13
SP5005,91200.01
DAX23,997640.27
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,290-2841.20