Whitehaven Coal Limited (ASX:WHC)
Australia
· Delayed Price · Currency is AUD 8.48
-0.22 (-2.53%)
At close: Mar 6, 2026
Whitehaven Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.44 | 8.75 | 8.42 | 8.43 | - | -3.16% | 2,748,326 |
| Mar 5, 2026 | 8.63 | 8.75 | 8.39 | 8.70 | 8.70 | 4.32% | 7,161,517 |
| Mar 4, 2026 | 8.45 | 8.50 | 8.00 | 8.34 | 8.34 | 1.83% | 8,731,373 |
| Mar 3, 2026 | 8.20 | 8.37 | 8.05 | 8.19 | 8.19 | 3.15% | 5,925,410 |
| Mar 2, 2026 | 7.68 | 8.11 | 7.66 | 7.94 | 7.94 | 1.66% | 4,683,907 |
| Feb 27, 2026 | 7.85 | 7.90 | 7.76 | 7.81 | 7.81 | 0.77% | 4,124,731 |
| Feb 26, 2026 | 7.80 | 7.91 | 7.72 | 7.75 | 7.75 | -1.65% | 5,269,436 |
| Feb 25, 2026 | 7.93 | 7.93 | 7.80 | 7.88 | 7.84 | -0.76% | 4,950,052 |
| Feb 24, 2026 | 7.75 | 8.02 | 7.71 | 7.94 | 7.90 | 2.19% | 6,442,983 |
| Feb 23, 2026 | 7.81 | 7.87 | 7.73 | 7.77 | 7.73 | -0.51% | 5,108,180 |
| Feb 20, 2026 | 8.03 | 8.09 | 7.74 | 7.81 | 7.77 | -2.74% | 10,063,690 |
| Feb 19, 2026 | 8.07 | 8.18 | 7.87 | 8.03 | 7.99 | -4.86% | 7,395,440 |
| Feb 18, 2026 | 8.41 | 8.49 | 8.37 | 8.44 | 8.40 | -0.82% | 2,652,050 |
| Feb 17, 2026 | 8.56 | 8.64 | 8.46 | 8.51 | 8.47 | -0.93% | 1,981,709 |
| Feb 16, 2026 | 8.60 | 8.62 | 8.49 | 8.59 | 8.55 | -0.12% | 1,929,391 |
| Feb 13, 2026 | 8.41 | 8.67 | 8.33 | 8.60 | 8.56 | 0.23% | 3,979,418 |
| Feb 12, 2026 | 8.92 | 8.94 | 8.51 | 8.58 | 8.54 | -2.94% | 4,668,171 |
| Feb 11, 2026 | 8.93 | 8.97 | 8.71 | 8.84 | 8.80 | -2.64% | 4,155,029 |
| Feb 10, 2026 | 9.24 | 9.25 | 9.04 | 9.08 | 9.03 | -0.87% | 2,376,887 |
| Feb 9, 2026 | 9.07 | 9.17 | 9.03 | 9.16 | 9.11 | 3.27% | 3,025,109 |
| Feb 6, 2026 | 9.20 | 9.21 | 8.87 | 8.87 | 8.82 | -4.11% | 4,895,475 |
| Feb 5, 2026 | 9.45 | 9.57 | 9.15 | 9.25 | 9.20 | -3.24% | 5,746,271 |
| Feb 4, 2026 | 9.30 | 9.59 | 9.20 | 9.56 | 9.51 | 3.02% | 6,799,713 |
| Feb 3, 2026 | 9.00 | 9.33 | 8.95 | 9.28 | 9.23 | 1.75% | 4,675,888 |
| Feb 2, 2026 | 8.90 | 9.16 | 8.67 | 9.12 | 9.07 | 3.28% | 6,040,229 |
| Jan 30, 2026 | 9.15 | 9.29 | 8.76 | 8.83 | 8.79 | -6.66% | 8,809,615 |
| Jan 29, 2026 | 9.47 | 9.59 | 9.35 | 9.46 | 9.41 | 2.94% | 8,222,713 |
| Jan 28, 2026 | 9.12 | 9.24 | 9.08 | 9.19 | 9.14 | 0.99% | 4,961,625 |
| Jan 27, 2026 | 9.00 | 9.13 | 8.90 | 9.10 | 9.05 | 1.11% | 5,279,704 |
| Jan 23, 2026 | 8.92 | 9.07 | 8.86 | 9.00 | 8.95 | -0.66% | 4,580,124 |
| Jan 22, 2026 | 9.08 | 9.11 | 8.88 | 9.06 | 9.01 | 0.22% | 4,145,011 |
| Jan 21, 2026 | 8.93 | 9.06 | 8.86 | 9.04 | 8.99 | 1.01% | 3,641,424 |
| Jan 20, 2026 | 8.91 | 8.99 | 8.81 | 8.95 | 8.90 | 1.70% | 3,117,915 |
| Jan 19, 2026 | 8.62 | 8.80 | 8.51 | 8.80 | 8.76 | -0.90% | 3,589,735 |
| Jan 16, 2026 | 8.71 | 8.88 | 8.70 | 8.88 | 8.83 | 1.25% | 5,546,006 |
| Jan 15, 2026 | 8.62 | 8.80 | 8.57 | 8.77 | 8.73 | 2.10% | 4,430,050 |
| Jan 14, 2026 | 8.29 | 8.59 | 8.27 | 8.59 | 8.55 | 3.87% | 5,597,928 |
| Jan 13, 2026 | 7.97 | 8.28 | 7.96 | 8.27 | 8.23 | 0.49% | 4,329,950 |
| Jan 12, 2026 | 7.90 | 8.29 | 7.90 | 8.23 | 8.19 | 5.11% | 8,037,893 |
| Jan 9, 2026 | 7.78 | 7.84 | 7.72 | 7.83 | 7.79 | - | 3,983,075 |
| Jan 8, 2026 | 7.67 | 7.86 | 7.65 | 7.83 | 7.79 | 0.51% | 4,016,952 |
| Jan 7, 2026 | 7.84 | 7.89 | 7.68 | 7.79 | 7.75 | -0.38% | 5,665,331 |
| Jan 6, 2026 | 7.76 | 7.82 | 7.53 | 7.82 | 7.78 | 0.90% | 3,945,732 |
| Jan 5, 2026 | 7.82 | 8.03 | 7.73 | 7.75 | 7.71 | -0.77% | 5,300,776 |
| Jan 2, 2026 | 7.77 | 7.84 | 7.74 | 7.81 | 7.77 | 0.77% | 1,122,191 |
| Dec 31, 2025 | 7.75 | 7.80 | 7.71 | 7.75 | 7.71 | -0.51% | 1,151,199 |
| Dec 30, 2025 | 7.75 | 7.83 | 7.75 | 7.79 | 7.75 | -0.26% | 1,386,761 |
| Dec 29, 2025 | 7.74 | 7.84 | 7.74 | 7.81 | 7.77 | -0.64% | 1,279,970 |
| Dec 24, 2025 | 7.85 | 7.92 | 7.80 | 7.86 | 7.82 | 0.38% | 1,121,996 |
| Dec 23, 2025 | 7.81 | 7.87 | 7.77 | 7.83 | 7.79 | -0.51% | 1,456,702 |
| Dec 22, 2025 | 7.88 | 8.03 | 7.85 | 7.87 | 7.83 | 0.64% | 2,642,904 |
| Dec 19, 2025 | 7.77 | 7.98 | 7.77 | 7.82 | 7.78 | -0.76% | 11,460,110 |
| Dec 18, 2025 | 7.85 | 7.90 | 7.75 | 7.88 | 7.84 | 1.16% | 3,635,292 |
| Dec 17, 2025 | 7.64 | 7.82 | 7.59 | 7.79 | 7.75 | 1.43% | 3,473,487 |
| Dec 16, 2025 | 7.72 | 7.83 | 7.64 | 7.68 | 7.64 | -1.16% | 3,737,676 |
| Dec 15, 2025 | 7.54 | 7.80 | 7.54 | 7.77 | 7.73 | 0.52% | 5,380,703 |
| Dec 12, 2025 | 7.60 | 7.82 | 7.55 | 7.73 | 7.69 | 1.31% | 5,216,452 |
| Dec 11, 2025 | 7.45 | 7.63 | 7.39 | 7.63 | 7.59 | 3.11% | 4,051,643 |
| Dec 10, 2025 | 7.51 | 7.52 | 7.29 | 7.40 | 7.36 | -1.46% | 6,313,373 |
| Dec 9, 2025 | 7.50 | 7.56 | 7.42 | 7.51 | 7.47 | -0.79% | 4,374,055 |
| Dec 8, 2025 | 7.78 | 7.78 | 7.47 | 7.57 | 7.53 | -3.20% | 4,549,712 |
| Dec 5, 2025 | 7.45 | 7.93 | 7.40 | 7.82 | 7.78 | 6.25% | 9,279,926 |
| Dec 4, 2025 | 7.43 | 7.52 | 7.36 | 7.36 | 7.32 | 1.10% | 4,805,023 |
| Dec 3, 2025 | 7.20 | 7.32 | 7.15 | 7.28 | 7.24 | 2.25% | 4,251,185 |
| Dec 2, 2025 | 7.07 | 7.14 | 7.01 | 7.12 | 7.08 | 2.01% | 2,379,973 |
| Dec 1, 2025 | 6.95 | 7.02 | 6.90 | 6.98 | 6.94 | 0.72% | 2,183,349 |
| Nov 28, 2025 | 6.82 | 6.95 | 6.82 | 6.93 | 6.89 | - | 2,794,787 |
| Nov 27, 2025 | 7.07 | 7.07 | 6.91 | 6.93 | 6.89 | -1.56% | 2,885,515 |
| Nov 26, 2025 | 6.99 | 7.08 | 6.99 | 7.04 | 7.00 | 1.29% | 2,015,781 |
| Nov 25, 2025 | 6.85 | 6.98 | 6.81 | 6.95 | 6.91 | 2.21% | 3,343,282 |
| Nov 24, 2025 | 6.70 | 6.86 | 6.69 | 6.80 | 6.77 | 1.04% | 5,515,152 |
| Nov 21, 2025 | 6.83 | 6.85 | 6.66 | 6.73 | 6.70 | -2.89% | 5,572,441 |
| Nov 20, 2025 | 6.93 | 7.03 | 6.89 | 6.93 | 6.89 | -1.00% | 3,142,636 |
| Nov 19, 2025 | 6.93 | 7.04 | 6.93 | 7.00 | 6.96 | 0.43% | 2,657,139 |
| Nov 18, 2025 | 7.01 | 7.07 | 6.93 | 6.97 | 6.93 | -1.13% | 4,315,851 |
| Nov 17, 2025 | 6.96 | 7.07 | 6.90 | 7.05 | 7.01 | 0.43% | 2,350,104 |
| Nov 14, 2025 | 6.95 | 7.02 | 6.91 | 7.02 | 6.98 | -0.43% | 2,630,129 |
| Nov 13, 2025 | 7.04 | 7.12 | 6.96 | 7.05 | 7.01 | 0.57% | 2,709,451 |
| Nov 12, 2025 | 7.04 | 7.12 | 6.90 | 7.01 | 6.97 | -2.23% | 5,197,710 |
| Nov 11, 2025 | 7.32 | 7.39 | 7.11 | 7.17 | 7.13 | -2.05% | 3,424,682 |
| Nov 10, 2025 | 7.23 | 7.32 | 7.17 | 7.32 | 7.28 | 1.24% | 3,526,841 |
| Nov 7, 2025 | 7.25 | 7.27 | 7.18 | 7.23 | 7.19 | 0.56% | 3,266,693 |
| Nov 6, 2025 | 7.20 | 7.20 | 7.05 | 7.19 | 7.15 | 0.56% | 2,631,633 |
| Nov 5, 2025 | 7.15 | 7.19 | 6.99 | 7.15 | 7.11 | -0.69% | 3,755,470 |
| Nov 4, 2025 | 7.35 | 7.35 | 7.18 | 7.20 | 7.16 | -0.28% | 3,830,422 |
| Nov 3, 2025 | 7.24 | 7.35 | 7.18 | 7.22 | 7.18 | 0.28% | 3,810,052 |
| Oct 31, 2025 | 7.15 | 7.30 | 7.15 | 7.20 | 7.16 | -0.28% | 4,941,812 |
| Oct 30, 2025 | 7.05 | 7.31 | 7.05 | 7.22 | 7.18 | 2.56% | 5,373,763 |
| Oct 29, 2025 | 7.07 | 7.17 | 6.92 | 7.04 | 7.00 | -0.42% | 5,290,579 |
| Oct 28, 2025 | 7.10 | 7.10 | 6.95 | 7.07 | 7.03 | -0.84% | 3,895,898 |
| Oct 27, 2025 | 6.93 | 7.14 | 6.86 | 7.13 | 7.09 | 2.15% | 6,995,366 |
| Oct 24, 2025 | 7.05 | 7.08 | 6.69 | 6.98 | 6.94 | -0.43% | 7,375,644 |
| Oct 23, 2025 | 6.89 | 7.03 | 6.76 | 7.01 | 6.97 | 1.74% | 4,397,281 |
| Oct 22, 2025 | 6.80 | 6.93 | 6.78 | 6.89 | 6.86 | -0.72% | 3,700,710 |
| Oct 21, 2025 | 7.08 | 7.17 | 6.88 | 6.94 | 6.90 | -1.42% | 3,975,703 |
| Oct 20, 2025 | 6.88 | 7.07 | 6.84 | 7.04 | 7.00 | 1.88% | 5,252,869 |
| Oct 17, 2025 | 6.93 | 6.94 | 6.78 | 6.91 | 6.87 | -0.14% | 4,420,816 |
| Oct 16, 2025 | 6.79 | 6.95 | 6.73 | 6.92 | 6.88 | 2.52% | 5,580,398 |
| Oct 15, 2025 | 6.73 | 6.79 | 6.62 | 6.75 | 6.72 | 0.90% | 3,885,949 |
| Oct 14, 2025 | 6.45 | 6.69 | 6.42 | 6.69 | 6.66 | 3.88% | 6,572,484 |