Whitehaven Coal Limited (ASX:WHC)
Australia
· Delayed Price · Currency is AUD 7.82
+0.46 (6.25%)
At close: Dec 5, 2025
Whitehaven Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.45 | 7.93 | 7.40 | 7.82 | 7.82 | 6.25% | 9,013,196 |
| Dec 4, 2025 | 7.43 | 7.52 | 7.36 | 7.36 | 7.36 | 1.10% | 4,805,023 |
| Dec 3, 2025 | 7.20 | 7.32 | 7.15 | 7.28 | 7.28 | 2.25% | 4,228,883 |
| Dec 2, 2025 | 7.07 | 7.14 | 7.01 | 7.12 | 7.12 | 2.01% | 2,379,973 |
| Dec 1, 2025 | 6.95 | 7.02 | 6.90 | 6.98 | 6.98 | 0.72% | 2,073,986 |
| Nov 28, 2025 | 6.82 | 6.95 | 6.82 | 6.93 | 6.93 | - | 2,794,787 |
| Nov 27, 2025 | 7.07 | 7.07 | 6.91 | 6.93 | 6.93 | -1.56% | 2,885,515 |
| Nov 26, 2025 | 6.99 | 7.08 | 6.99 | 7.04 | 7.04 | 1.29% | 2,015,781 |
| Nov 25, 2025 | 6.85 | 6.98 | 6.81 | 6.95 | 6.95 | 2.21% | 3,343,282 |
| Nov 24, 2025 | 6.70 | 6.86 | 6.69 | 6.80 | 6.80 | 1.04% | 5,515,152 |
| Nov 21, 2025 | 6.83 | 6.85 | 6.66 | 6.73 | 6.73 | -2.89% | 5,557,841 |
| Nov 20, 2025 | 6.93 | 7.03 | 6.89 | 6.93 | 6.93 | -1.00% | 3,142,636 |
| Nov 19, 2025 | 6.93 | 7.04 | 6.93 | 7.00 | 7.00 | 0.43% | 2,657,139 |
| Nov 18, 2025 | 7.01 | 7.07 | 6.93 | 6.97 | 6.97 | -1.13% | 4,315,851 |
| Nov 17, 2025 | 6.96 | 7.07 | 6.90 | 7.05 | 7.05 | 0.43% | 2,350,104 |
| Nov 14, 2025 | 6.95 | 7.02 | 6.91 | 7.02 | 7.02 | -0.43% | 2,630,129 |
| Nov 13, 2025 | 7.04 | 7.12 | 6.96 | 7.05 | 7.05 | 0.57% | 2,709,451 |
| Nov 12, 2025 | 7.04 | 7.12 | 6.90 | 7.01 | 7.01 | -2.23% | 5,197,710 |
| Nov 11, 2025 | 7.32 | 7.39 | 7.11 | 7.17 | 7.17 | -2.05% | 3,424,682 |
| Nov 10, 2025 | 7.23 | 7.32 | 7.17 | 7.32 | 7.32 | 1.24% | 3,526,841 |
| Nov 7, 2025 | 7.25 | 7.27 | 7.18 | 7.23 | 7.23 | 0.56% | 3,266,693 |
| Nov 6, 2025 | 7.20 | 7.20 | 7.05 | 7.19 | 7.19 | 0.56% | 2,631,633 |
| Nov 5, 2025 | 7.15 | 7.19 | 6.99 | 7.15 | 7.15 | -0.69% | 3,755,470 |
| Nov 4, 2025 | 7.35 | 7.35 | 7.18 | 7.20 | 7.20 | -0.28% | 3,830,422 |
| Nov 3, 2025 | 7.24 | 7.35 | 7.18 | 7.22 | 7.22 | 0.28% | 3,810,052 |
| Oct 31, 2025 | 7.15 | 7.30 | 7.15 | 7.20 | 7.20 | -0.28% | 4,941,812 |
| Oct 30, 2025 | 7.05 | 7.31 | 7.05 | 7.22 | 7.22 | 2.56% | 5,373,763 |
| Oct 29, 2025 | 7.07 | 7.17 | 6.92 | 7.04 | 7.04 | -0.42% | 5,290,579 |
| Oct 28, 2025 | 7.10 | 7.10 | 6.95 | 7.07 | 7.07 | -0.84% | 3,895,898 |
| Oct 27, 2025 | 6.93 | 7.14 | 6.86 | 7.13 | 7.13 | 2.15% | 6,995,366 |
| Oct 24, 2025 | 7.05 | 7.08 | 6.69 | 6.98 | 6.98 | -0.43% | 7,375,644 |
| Oct 23, 2025 | 6.89 | 7.03 | 6.76 | 7.01 | 7.01 | 1.74% | 4,397,281 |
| Oct 22, 2025 | 6.80 | 6.93 | 6.78 | 6.89 | 6.89 | -0.72% | 3,700,710 |
| Oct 21, 2025 | 7.08 | 7.17 | 6.88 | 6.94 | 6.94 | -1.42% | 3,975,703 |
| Oct 20, 2025 | 6.88 | 7.07 | 6.84 | 7.04 | 7.04 | 1.88% | 5,252,869 |
| Oct 17, 2025 | 6.93 | 6.94 | 6.78 | 6.91 | 6.91 | -0.14% | 4,420,816 |
| Oct 16, 2025 | 6.79 | 6.95 | 6.73 | 6.92 | 6.92 | 2.52% | 5,580,398 |
| Oct 15, 2025 | 6.73 | 6.79 | 6.62 | 6.75 | 6.75 | 0.90% | 3,885,949 |
| Oct 14, 2025 | 6.45 | 6.69 | 6.42 | 6.69 | 6.69 | 3.88% | 6,572,484 |
| Oct 13, 2025 | 6.43 | 6.47 | 6.33 | 6.44 | 6.44 | -0.92% | 3,257,986 |
| Oct 10, 2025 | 6.44 | 6.56 | 6.40 | 6.50 | 6.50 | -0.15% | 3,186,765 |
| Oct 9, 2025 | 6.46 | 6.56 | 6.40 | 6.51 | 6.51 | - | 3,869,399 |
| Oct 8, 2025 | 6.57 | 6.63 | 6.48 | 6.51 | 6.51 | -0.15% | 3,014,472 |
| Oct 7, 2025 | 6.68 | 6.74 | 6.51 | 6.52 | 6.52 | -2.69% | 3,359,823 |
| Oct 6, 2025 | 6.65 | 6.77 | 6.65 | 6.70 | 6.70 | 1.06% | 2,002,402 |
| Oct 3, 2025 | 6.61 | 6.72 | 6.60 | 6.63 | 6.63 | -0.30% | 3,382,587 |
| Oct 2, 2025 | 6.53 | 6.71 | 6.52 | 6.65 | 6.65 | 2.94% | 4,439,233 |
| Oct 1, 2025 | 6.53 | 6.57 | 6.43 | 6.46 | 6.46 | -1.97% | 5,574,762 |
| Sep 30, 2025 | 6.59 | 6.70 | 6.56 | 6.59 | 6.59 | 0.30% | 6,559,739 |
| Sep 29, 2025 | 6.75 | 6.79 | 6.55 | 6.57 | 6.57 | -3.38% | 4,363,182 |
| Sep 26, 2025 | 6.65 | 6.86 | 6.65 | 6.80 | 6.80 | 1.49% | 2,684,108 |
| Sep 25, 2025 | 6.67 | 6.82 | 6.65 | 6.70 | 6.70 | 1.21% | 6,728,623 |
| Sep 24, 2025 | 6.55 | 6.67 | 6.54 | 6.62 | 6.62 | 0.76% | 2,999,610 |
| Sep 23, 2025 | 6.58 | 6.65 | 6.55 | 6.57 | 6.57 | -0.30% | 2,386,697 |
| Sep 22, 2025 | 6.66 | 6.74 | 6.51 | 6.59 | 6.59 | -2.51% | 3,704,927 |
| Sep 19, 2025 | 6.68 | 6.82 | 6.62 | 6.76 | 6.76 | 1.35% | 31,199,980 |
| Sep 18, 2025 | 6.65 | 6.77 | 6.62 | 6.67 | 6.67 | - | 4,053,866 |
| Sep 17, 2025 | 6.45 | 6.73 | 6.42 | 6.67 | 6.67 | 5.21% | 7,566,306 |
| Sep 16, 2025 | 6.32 | 6.51 | 6.29 | 6.34 | 6.34 | 1.93% | 9,068,776 |
| Sep 15, 2025 | 5.97 | 6.22 | 5.94 | 6.22 | 6.22 | 1.97% | 5,630,474 |
| Sep 12, 2025 | 6.09 | 6.12 | 6.03 | 6.10 | 6.10 | -0.33% | 7,372,543 |
| Sep 11, 2025 | 6.21 | 6.24 | 6.10 | 6.12 | 6.12 | -1.92% | 3,733,926 |
| Sep 10, 2025 | 6.31 | 6.34 | 6.17 | 6.24 | 6.24 | -0.79% | 8,604,041 |
| Sep 9, 2025 | 6.25 | 6.29 | 6.19 | 6.29 | 6.29 | -0.63% | 4,423,649 |
| Sep 8, 2025 | 6.56 | 6.56 | 6.30 | 6.33 | 6.33 | -1.40% | 6,192,707 |
| Sep 5, 2025 | 6.45 | 6.45 | 6.29 | 6.42 | 6.42 | -0.31% | 4,126,818 |
| Sep 4, 2025 | 6.38 | 6.48 | 6.38 | 6.44 | 6.44 | 1.10% | 4,098,811 |
| Sep 3, 2025 | 6.48 | 6.50 | 6.32 | 6.37 | 6.37 | -4.07% | 5,414,080 |
| Sep 2, 2025 | 6.78 | 6.80 | 6.61 | 6.64 | 6.58 | -1.63% | 3,763,306 |
| Sep 1, 2025 | 6.67 | 6.79 | 6.59 | 6.75 | 6.69 | 1.96% | 3,081,210 |
| Aug 29, 2025 | 6.69 | 6.72 | 6.58 | 6.62 | 6.56 | -1.05% | 4,606,712 |
| Aug 28, 2025 | 6.82 | 6.82 | 6.66 | 6.69 | 6.63 | -1.62% | 2,588,758 |
| Aug 27, 2025 | 6.78 | 6.82 | 6.74 | 6.80 | 6.74 | 0.74% | 2,618,285 |
| Aug 26, 2025 | 6.75 | 6.85 | 6.71 | 6.75 | 6.69 | 0.30% | 3,178,167 |
| Aug 25, 2025 | 6.66 | 6.75 | 6.56 | 6.73 | 6.67 | 3.06% | 5,627,453 |
| Aug 22, 2025 | 6.61 | 6.61 | 6.41 | 6.53 | 6.47 | -1.51% | 7,717,411 |
| Aug 21, 2025 | 6.56 | 6.65 | 6.16 | 6.63 | 6.57 | 3.11% | 8,210,206 |
| Aug 20, 2025 | 6.58 | 6.73 | 6.42 | 6.43 | 6.37 | -3.16% | 7,087,632 |
| Aug 19, 2025 | 6.65 | 6.68 | 6.55 | 6.64 | 6.58 | -2.21% | 5,063,195 |
| Aug 18, 2025 | 6.80 | 6.82 | 6.71 | 6.79 | 6.73 | -2.02% | 3,979,979 |
| Aug 15, 2025 | 6.99 | 7.01 | 6.90 | 6.93 | 6.87 | -1.28% | 3,345,608 |
| Aug 14, 2025 | 7.20 | 7.21 | 6.94 | 7.02 | 6.96 | -2.23% | 4,574,152 |
| Aug 13, 2025 | 7.24 | 7.26 | 7.10 | 7.18 | 7.12 | -0.83% | 3,689,181 |
| Aug 12, 2025 | 7.05 | 7.25 | 7.02 | 7.24 | 7.17 | 2.84% | 5,015,491 |
| Aug 11, 2025 | 6.95 | 7.08 | 6.92 | 7.04 | 6.98 | 1.15% | 3,336,626 |
| Aug 8, 2025 | 6.77 | 6.99 | 6.77 | 6.96 | 6.90 | 3.11% | 3,978,904 |
| Aug 7, 2025 | 6.70 | 6.82 | 6.64 | 6.75 | 6.69 | 0.45% | 2,546,235 |
| Aug 6, 2025 | 6.65 | 6.84 | 6.64 | 6.72 | 6.66 | 1.97% | 3,650,001 |
| Aug 5, 2025 | 6.64 | 6.70 | 6.55 | 6.59 | 6.53 | 1.38% | 3,446,500 |
| Aug 4, 2025 | 6.34 | 6.54 | 6.31 | 6.50 | 6.44 | 1.56% | 2,774,119 |
| Aug 1, 2025 | 6.39 | 6.41 | 6.30 | 6.40 | 6.34 | -0.62% | 3,435,775 |
| Jul 31, 2025 | 6.52 | 6.56 | 6.39 | 6.44 | 6.38 | -3.01% | 4,482,739 |
| Jul 30, 2025 | 6.62 | 6.71 | 6.55 | 6.64 | 6.58 | 0.61% | 4,465,899 |
| Jul 29, 2025 | 6.58 | 6.69 | 6.48 | 6.60 | 6.54 | -0.90% | 5,434,572 |
| Jul 28, 2025 | 6.79 | 6.88 | 6.60 | 6.66 | 6.60 | -4.17% | 6,252,740 |
| Jul 25, 2025 | 6.94 | 7.09 | 6.83 | 6.95 | 6.89 | -1.14% | 6,592,980 |
| Jul 24, 2025 | 7.11 | 7.13 | 6.99 | 7.03 | 6.97 | -2.09% | 5,095,697 |
| Jul 23, 2025 | 6.90 | 7.20 | 6.85 | 7.18 | 7.12 | 6.53% | 16,536,910 |
| Jul 22, 2025 | 6.41 | 6.75 | 6.36 | 6.74 | 6.68 | 4.98% | 7,761,141 |
| Jul 21, 2025 | 6.13 | 6.45 | 6.11 | 6.42 | 6.36 | 4.05% | 4,812,614 |