WHCWhitehaven Coal Ltd01/24/2025
LAST:

 6.300		CHANGE:
 0.07		OPEN:
6.390		HIGH:
6.390		ASK:
6.310		VOLUME:
2,712,640
CHANGE(%):
1.10		PREV:
6.370		LOW:
6.215		BID:
6.280		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/24/256.3906.3906.2156.3002,712,6400
01/23/256.2306.3906.1806.3703,365,7160
01/22/256.3006.4606.2406.3505,545,5860
01/21/256.2506.3606.2106.2804,354,0760
01/20/256.3106.3456.1806.2002,965,8870
01/17/256.2606.3406.2056.3006,342,0570
01/16/256.3106.3706.1206.2004,797,2990
01/15/256.4306.4306.2256.2705,234,3380
01/14/256.1606.4606.1206.4508,524,3010
01/13/255.9106.0605.8906.0503,780,3860
FUNDAMENTALS
Sector:Materials
Industry:
52wk range:6.02 - 8.98
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
COMP19,954-990.50
DJI44,424-1410.32
SP5006,101-170.29
DAX21,395-170.08
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI20,0663661.86