2m 2m 2m 2m 2m 2m 2m
Whitehaven Coal (WHITF)
OTC
$5.40+$0.01 (+0.19%)
Price as of Oct 22, 2026- N/AMarket Cap
- 18.68%1-Year Change
- Thermal CoalIndustry
Whitehaven Coal (WHITF)
$5.40+$0.01 (+0.19%)
- 1 Month-3.77%Low Price$5.08High Price$5.60
- 3 Months+2.66%Low Price$4.77High Price$6.43
- 1 Year+18.68%Low Price$4.25High Price$6.85
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/22/2026 | 5.40 | 5.40 | 5.40 | 5.40 | +0.19% | 10,330 |
10/19/2026 | 5.38 | 5.65 | 5.38 | 5.39 | +0.75% | 1,720 |
10/16/2026 | 5.35 | 5.35 | 5.35 | 5.35 | +5.00% | 1,100 |
10/15/2026 | 5.30 | 5.30 | 5.10 | 5.10 | -3.87% | 2,284 |
10/14/2026 | 5.30 | 5.30 | 5.30 | 5.30 | -5.36% | 49,000 |
10/13/2026 | 5.60 | 5.60 | 5.60 | 5.60 | +1.82% | 35,000 |
10/12/2026 | 5.48 | 5.50 | 5.48 | 5.50 | +0.31% | 450 |
10/09/2026 | 5.48 | 5.48 | 5.48 | 5.48 | +3.25% | 2,100 |
10/08/2026 | 5.40 | 5.55 | 5.31 | 5.31 | +0.19% | 2,232 |
10/06/2026 | 5.38 | 5.38 | 5.30 | 5.30 | -0.19% | 1,060 |
10/05/2026 | 5.30 | 5.31 | 5.30 | 5.31 | +3.11% | 550 |
10/02/2026 | 5.24 | 5.24 | 5.15 | 5.15 | -5.68% | 1,100 |
09/30/2026 | 5.46 | 5.46 | 5.46 | 5.46 | +5.00% | 1,000 |
09/29/2026 | 5.20 | 5.30 | 5.20 | 5.20 | +2.36% | 1,560 |
09/28/2026 | 5.08 | 5.08 | 5.08 | 5.08 | -0.39% | 900 |
09/25/2026 | 5.05 | 5.10 | 5.05 | 5.10 | -0.97% | 3,630 |
09/24/2026 | 5.15 | 5.15 | 5.15 | 5.15 | -0.87% | 4,200 |
09/23/2026 | 5.60 | 5.60 | 5.20 | 5.20 | -7.43% | 2,804 |
09/22/2026 | 5.61 | 5.61 | 5.61 | 5.61 | +0.21% | 2,571 |
09/21/2026 | 5.60 | 5.60 | 5.59 | 5.60 | -1.75% | 2,100 |
09/18/2026 | 5.70 | 5.70 | 5.70 | 5.70 | -4.68% | 303 |
09/17/2026 | 5.81 | 5.98 | 5.81 | 5.98 | +4.91% | 6,947 |
09/16/2026 | 6.06 | 6.06 | 5.70 | 5.70 | -9.02% | 912 |
09/15/2026 | 6.05 | 6.27 | 6.05 | 6.27 | +1.54% | 2,441 |
09/14/2026 | 6.00 | 6.43 | 6.00 | 6.17 | -3.59% | 4,062 |
09/11/2026 | 6.40 | 6.40 | 6.40 | 6.40 | -0.47% | 1,500 |
09/10/2026 | 6.41 | 6.47 | 6.41 | 6.43 | +0.39% | 18,370 |
09/09/2026 | 6.40 | 6.41 | 6.40 | 6.41 | +0.87% | 753 |
09/08/2026 | 6.16 | 6.50 | 6.16 | 6.35 | +4.96% | 21,614 |
09/04/2026 | 6.00 | 6.05 | 6.00 | 6.05 | -2.50% | 12,450 |
09/02/2026 | 5.70 | 6.21 | 5.70 | 6.21 | +1.72% | 930 |
09/01/2026 | 6.15 | 6.15 | 6.01 | 6.10 | +4.26% | 72,931 |
08/31/2026 | 5.85 | 5.85 | 5.85 | 5.85 | -0.59% | 291 |
08/28/2026 | 5.78 | 6.00 | 5.78 | 5.89 | +2.17% | 30,084 |
08/27/2026 | 5.80 | 5.80 | 5.70 | 5.76 | +3.78% | 5,790 |
08/26/2026 | 5.55 | 5.55 | 5.55 | 5.55 | 0.00% | 164 |
08/25/2026 | 5.55 | 5.55 | 5.55 | 5.55 | -5.13% | 822 |
08/24/2026 | 5.72 | 5.85 | 5.72 | 5.85 | +5.27% | 1,187 |
08/21/2026 | 5.49 | 5.56 | 5.48 | 5.56 | +1.78% | 13,700 |
08/20/2026 | 5.48 | 5.48 | 5.46 | 5.46 | +0.18% | 2,284 |
08/19/2026 | 5.40 | 5.51 | 5.35 | 5.45 | +0.28% | 49,002 |
08/18/2026 | 5.44 | 5.44 | 5.44 | 5.44 | -1.72% | 950 |
08/17/2026 | 5.47 | 5.53 | 5.47 | 5.53 | +2.41% | 1,156 |
08/14/2026 | 5.35 | 5.57 | 5.30 | 5.40 | +1.12% | 11,450 |
08/13/2026 | 5.35 | 5.35 | 5.31 | 5.34 | -4.95% | 3,000 |
08/12/2026 | 5.63 | 5.63 | 5.55 | 5.62 | +4.04% | 4,416 |
08/11/2026 | 5.40 | 5.45 | 5.24 | 5.40 | +3.85% | 9,835 |
08/10/2026 | 5.01 | 5.21 | 5.01 | 5.20 | -0.95% | 3,486 |
08/07/2026 | 5.15 | 5.25 | 4.91 | 5.25 | +3.96% | 15,776 |
08/06/2026 | 5.00 | 5.30 | 5.00 | 5.05 | +2.06% | 43,542 |
08/05/2026 | 4.93 | 4.95 | 4.93 | 4.95 | -1.04% | 1,666 |
08/04/2026 | 5.01 | 5.11 | 4.90 | 5.00 | -0.20% | 26,239 |
07/31/2026 | 4.95 | 5.01 | 4.93 | 5.01 | +0.20% | 39,290 |
07/30/2026 | 5.10 | 5.10 | 5.00 | 5.00 | -1.96% | 8,357 |
07/29/2026 | 5.10 | 5.10 | 5.10 | 5.10 | +6.92% | 1,921 |
07/27/2026 | 4.77 | 4.77 | 4.77 | 4.77 | -8.18% | 273 |
07/24/2026 | 5.45 | 5.45 | 5.20 | 5.20 | -1.24% | 8,300 |
07/22/2026 | 5.26 | 5.26 | 5.26 | 5.26 | -0.38% | 1,400 |
07/21/2026 | 5.28 | 5.28 | 5.28 | 5.28 | +1.15% | 310 |
07/20/2026 | 5.25 | 5.25 | 5.10 | 5.22 | +1.79% | 5,354 |
07/17/2026 | 5.00 | 5.14 | 5.00 | 5.13 | -1.38% | 13,640 |
07/16/2026 | 5.20 | 5.20 | 5.20 | 5.20 | -0.29% | 4,000 |
07/15/2026 | 5.22 | 5.22 | 5.22 | 5.22 | +0.58% | 2,002 |
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 |