2m 2m 2m 2m 2m 2m 2m
Whitehaven Coal (WHITF)
OTC
$5.19+$0.15 (+2.94%)
Price as of Jul 14, 2026- N/AMarket Cap
- 26.51%1-Year Change
- Thermal CoalIndustry
Whitehaven Coal (WHITF)
$5.19+$0.15 (+2.94%)
- 1 Month-13.79%Low Price$5.01High Price$6.10
- 3 Months-12.50%Low Price$5.01High Price$6.67
- 1 Year+26.51%Low Price$3.93High Price$6.85
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/14/2026 | 4.95 | 5.19 | 4.95 | 5.19 | -1.24% | 810 |
07/13/2026 | 5.10 | 5.25 | 5.10 | 5.25 | +2.94% | 5,071 |
07/10/2026 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 2,400 |
07/09/2026 | 5.10 | 5.10 | 5.10 | 5.10 | +1.71% | 825 |
07/08/2026 | 5.00 | 5.10 | 4.92 | 5.01 | -1.68% | 32,023 |
07/07/2026 | 5.09 | 5.28 | 5.09 | 5.10 | -2.49% | 2,560 |
07/02/2026 | 5.13 | 5.23 | 5.10 | 5.23 | +0.67% | 1,893 |
07/01/2026 | 5.25 | 5.35 | 5.13 | 5.20 | -2.90% | 7,851 |
06/30/2026 | 5.40 | 5.45 | 5.30 | 5.35 | -2.01% | 7,484 |
06/29/2026 | 5.57 | 5.58 | 5.43 | 5.46 | +0.55% | 10,918 |
06/26/2026 | 5.55 | 5.55 | 5.43 | 5.43 | -2.93% | 16,290 |
06/25/2026 | 5.61 | 5.61 | 5.54 | 5.59 | -0.89% | 2,524 |
06/24/2026 | 5.58 | 5.79 | 5.50 | 5.64 | -0.37% | 8,300 |
06/23/2026 | 5.67 | 5.67 | 5.67 | 5.67 | +1.16% | 238 |
06/22/2026 | 5.70 | 5.70 | 5.60 | 5.60 | +0.90% | 1,720 |
06/18/2026 | 5.55 | 5.65 | 5.55 | 5.55 | -7.50% | 49,305 |
06/17/2026 | 6.04 | 6.04 | 5.90 | 6.00 | -1.15% | 3,450 |
06/16/2026 | 5.60 | 6.07 | 5.60 | 6.07 | -0.49% | 19,902 |
06/15/2026 | 6.15 | 6.15 | 5.97 | 6.10 | +0.16% | 3,494 |
06/12/2026 | 6.11 | 6.11 | 6.09 | 6.09 | -2.48% | 2,199 |
06/11/2026 | 6.22 | 6.25 | 6.22 | 6.25 | +0.35% | 786 |
06/10/2026 | 6.29 | 6.38 | 6.19 | 6.22 | -2.76% | 14,378 |
06/09/2026 | 6.00 | 6.40 | 6.00 | 6.40 | -0.70% | 10,025 |
06/08/2026 | 6.42 | 6.45 | 6.42 | 6.45 | +2.30% | 746 |
06/05/2026 | 6.50 | 6.63 | 6.30 | 6.30 | -5.55% | 15,827 |
06/04/2026 | 6.50 | 6.73 | 6.32 | 6.67 | +6.72% | 169,240 |
06/03/2026 | 6.25 | 6.50 | 6.25 | 6.25 | -0.02% | 7,814 |
06/02/2026 | 6.20 | 6.32 | 6.20 | 6.25 | +0.58% | 10,536 |
06/01/2026 | 6.20 | 6.30 | 5.99 | 6.22 | +3.76% | 10,377 |
05/29/2026 | 6.25 | 6.25 | 5.99 | 5.99 | 0.00% | 11,371 |
05/28/2026 | 6.25 | 6.25 | 5.99 | 5.99 | -1.80% | 4,650 |
05/27/2026 | 6.08 | 6.16 | 6.05 | 6.10 | -0.49% | 6,785 |
05/26/2026 | 6.00 | 6.13 | 5.80 | 6.13 | +5.69% | 6,746 |
05/22/2026 | 5.80 | 5.83 | 5.80 | 5.80 | -1.69% | 3,210 |
05/21/2026 | 5.87 | 5.90 | 5.87 | 5.90 | +0.51% | 1,050 |
05/20/2026 | 5.87 | 5.87 | 5.87 | 5.87 | -0.89% | 1,500 |
05/19/2026 | 5.80 | 5.92 | 5.80 | 5.92 | +3.00% | 1,450 |
05/18/2026 | 5.58 | 5.75 | 5.55 | 5.75 | +1.95% | 17,096 |
05/15/2026 | 5.64 | 5.64 | 5.64 | 5.64 | +1.81% | 7,550 |
05/14/2026 | 5.85 | 5.85 | 5.54 | 5.54 | -1.07% | 6,428 |
05/13/2026 | 5.95 | 5.95 | 5.60 | 5.60 | +0.36% | 22,299 |
05/12/2026 | 5.94 | 5.94 | 5.54 | 5.58 | -2.17% | 3,705 |
05/11/2026 | 5.93 | 5.93 | 5.63 | 5.70 | -5.48% | 12,678 |
05/07/2026 | 6.27 | 6.27 | 5.90 | 6.04 | +0.55% | 682 |
05/06/2026 | 5.99 | 6.00 | 5.95 | 6.00 | +0.90% | 14,762 |
05/05/2026 | 5.90 | 5.96 | 5.90 | 5.95 | -6.18% | 14,593 |
05/04/2026 | 6.06 | 6.34 | 5.89 | 6.34 | +3.93% | 28,712 |
05/01/2026 | 6.04 | 6.17 | 6.00 | 6.10 | +2.87% | 4,500 |
04/30/2026 | 5.68 | 5.93 | 5.68 | 5.93 | +3.27% | 5,442 |
04/29/2026 | 5.75 | 5.75 | 5.60 | 5.74 | +0.57% | 11,784 |
04/28/2026 | 5.15 | 5.72 | 5.15 | 5.71 | +3.12% | 25,281 |
04/27/2026 | 5.55 | 5.57 | 5.52 | 5.54 | -2.86% | 19,393 |
04/24/2026 | 5.75 | 5.77 | 5.70 | 5.70 | -4.84% | 5,460 |
04/23/2026 | 5.75 | 5.99 | 5.55 | 5.99 | +4.26% | 15,485 |
04/22/2026 | 5.80 | 5.82 | 5.67 | 5.75 | -0.09% | 12,975 |
04/21/2026 | 5.75 | 5.75 | 5.75 | 5.75 | +2.68% | 8,384 |
04/20/2026 | 5.77 | 5.77 | 5.60 | 5.60 | +0.18% | 10,540 |
04/17/2026 | 5.94 | 5.94 | 5.59 | 5.59 | -7.45% | 18,909 |
04/16/2026 | 6.09 | 6.09 | 6.00 | 6.04 | +0.17% | 9,164 |
04/15/2026 | 6.12 | 6.12 | 6.03 | 6.03 | -2.71% | 1,444 |
04/14/2026 | 6.11 | 6.20 | 6.11 | 6.20 | +3.30% | 5,736 |
04/13/2026 | 5.94 | 6.00 | 5.88 | 6.00 | +1.89% | 15,336 |
04/10/2026 | 5.89 | 5.99 | 5.80 | 5.89 | -1.19% | 51,915 |
04/09/2026 | 6.00 | 6.05 | 5.96 | 5.96 | -4.18% | 20,604 |
04/08/2026 | 6.15 | 6.23 | 6.02 | 6.22 | -4.31% | 71,934 |
04/07/2026 | 6.50 | 6.50 | 6.31 | 6.50 | +3.17% | 3,000 |
04/06/2026 | 6.35 | 6.45 | 6.30 | 6.30 | -1.10% | 10,666 |
04/02/2026 | 6.27 | 6.48 | 6.27 | 6.37 | -3.04% | 66,639 |
04/01/2026 | 6.45 | 6.60 | 6.44 | 6.57 | +4.29% | 15,488 |
03/31/2026 | 6.44 | 6.84 | 6.27 | 6.30 | -8.03% | 119,950 |
03/30/2026 | 6.69 | 6.85 | 6.44 | 6.85 | +6.17% | 102,111 |
03/27/2026 | 6.30 | 6.52 | 6.10 | 6.45 | +4.91% | 43,345 |
03/26/2026 | 5.71 | 6.30 | 5.71 | 6.15 | -3.91% | 33,471 |
03/25/2026 | 6.38 | 6.50 | 6.13 | 6.40 | -4.19% | 52,846 |
03/24/2026 | 6.60 | 6.68 | 6.45 | 6.68 | +0.91% | 128,279 |
03/23/2026 | 6.63 | 6.65 | 6.61 | 6.62 | +0.68% | 15,920 |
03/20/2026 | 6.32 | 6.63 | 6.32 | 6.58 | +2.10% | 62,314 |
03/19/2026 | 6.38 | 6.51 | 6.28 | 6.44 | +5.06% | 42,304 |
03/18/2026 | 6.09 | 6.45 | 6.09 | 6.13 | +1.24% | 45,610 |
03/17/2026 | 6.03 | 6.18 | 6.00 | 6.06 | -6.85% | 57,097 |
03/16/2026 | 6.52 | 6.54 | 6.50 | 6.50 | -0.61% | 9,983 |
03/13/2026 | 6.58 | 6.58 | 6.39 | 6.54 | -0.61% | 10,098 |
03/12/2026 | 6.60 | 6.60 | 6.17 | 6.58 | +6.99% | 42,546 |
03/11/2026 | 5.95 | 6.28 | 5.71 | 6.15 | -1.44% | 7,471 |
03/10/2026 | 6.37 | 6.37 | 6.24 | 6.24 | -0.95% | 15,743 |
03/09/2026 | 6.29 | 6.39 | 6.27 | 6.30 | +6.60% | 25,496 |
03/06/2026 | 5.99 | 5.99 | 5.91 | 5.91 | -1.50% | 5,896 |
03/05/2026 | 6.02 | 6.03 | 6.00 | 6.00 | 0.00% | 13,308 |
03/04/2026 | 5.51 | 6.00 | 5.51 | 6.00 | -0.12% | 25,330 |
03/03/2026 | 5.70 | 6.05 | 5.70 | 6.01 | +6.89% | 23,913 |
03/02/2026 | 5.14 | 5.65 | 5.14 | 5.62 | +0.81% | 21,408 |
02/27/2026 | 5.54 | 5.58 | 5.54 | 5.58 | +0.63% | 2,954 |
02/25/2026 | 5.28 | 5.59 | 5.28 | 5.54 | -2.21% | 2,196 |
02/24/2026 | 5.28 | 5.67 | 5.28 | 5.67 | +3.94% | 9,656 |
02/23/2026 | 5.48 | 5.48 | 5.45 | 5.45 | -5.63% | 12,494 |
02/20/2026 | 5.66 | 6.02 | 5.53 | 5.78 | +1.85% | 9,500 |
02/19/2026 | 5.71 | 5.72 | 5.67 | 5.67 | -1.73% | 6,028 |
02/18/2026 | 5.90 | 6.42 | 5.77 | 5.77 | -2.21% | 6,967 |
02/17/2026 | 6.00 | 6.20 | 5.90 | 5.90 | -3.28% | 6,419 |
02/13/2026 | 6.00 | 6.10 | 6.00 | 6.10 | +0.99% | 8,254 |