Skip to main content
Whitehaven Coal Limited (ASX:WHC)
Australia flag Australia · Delayed Price · Currency is AUD
8.17
+0.17 (2.06%)
Apr 29, 2026, 10:49 AM AEST

Whitehaven Coal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.908.037.768.008.003.90%5,836,360
Apr 27, 20267.897.937.667.707.70-2.90%6,370,940
Apr 24, 20268.048.047.877.937.93-0.13%2,323,569
Apr 23, 20268.028.067.837.947.940.76%6,251,056
Apr 22, 20267.958.047.837.887.88-0.76%6,725,525
Apr 21, 20267.767.957.707.947.943.79%4,709,675
Apr 20, 20268.098.137.607.657.65-4.37%8,486,577
Apr 17, 20268.468.527.968.008.00-4.99%7,112,918
Apr 16, 20268.428.468.318.428.42-0.94%3,859,879
Apr 15, 20268.348.698.158.508.50-0.12%4,619,795
Apr 14, 20268.208.538.138.518.512.16%4,239,247
Apr 13, 20268.448.548.248.338.332.59%6,453,149
Apr 10, 20268.188.197.878.128.12-3.22%9,096,525
Apr 9, 20268.608.708.348.398.39-2.10%4,845,340
Apr 8, 20268.858.858.428.578.57-5.30%6,967,676
Apr 7, 20268.909.128.909.059.05-0.33%6,013,266
Apr 2, 20269.009.188.819.089.08-1.73%4,639,675
Apr 1, 20268.909.308.859.249.24-0.11%7,473,605
Mar 31, 20269.839.879.239.259.25-6.00%6,976,597
Mar 30, 20269.409.909.399.849.846.61%8,770,747
Mar 27, 20268.789.258.759.239.234.89%6,731,718
Mar 26, 20268.949.008.688.808.80-0.90%4,414,878
Mar 25, 20269.559.608.838.888.88-4.62%7,932,316
Mar 24, 20269.059.509.059.319.31-0.85%11,426,430
Mar 23, 20269.169.438.889.399.390.97%8,834,261
Mar 20, 20269.299.399.059.309.303.91%16,447,630
Mar 19, 20269.009.288.908.958.952.29%9,356,817
Mar 18, 20268.638.818.558.758.750.69%6,805,520
Mar 17, 20268.578.758.508.698.69-1.81%8,736,150
Mar 16, 20269.259.258.798.858.85-5.35%5,401,346
Mar 13, 20269.299.509.239.359.350.65%5,392,059
Mar 12, 20268.949.338.859.299.296.66%9,158,145
Mar 11, 20268.708.748.508.718.71-0.34%5,862,980
Mar 10, 20268.668.788.518.748.74-1.24%5,885,558
Mar 9, 20268.638.858.488.858.854.36%12,906,080
Mar 6, 20268.448.758.408.488.48-2.53%4,693,956
Mar 5, 20268.638.758.398.708.704.32%7,161,517
Mar 4, 20268.458.508.008.348.341.83%8,731,373
Mar 3, 20268.208.378.058.198.193.15%5,925,410
Mar 2, 20267.688.117.667.947.941.66%4,683,907
Feb 27, 20267.857.907.767.817.810.77%4,124,731
Feb 26, 20267.807.917.727.757.75-1.65%5,269,436
Feb 25, 20267.937.937.807.887.84-0.76%4,950,052
Feb 24, 20267.758.027.717.947.902.19%6,442,983
Feb 23, 20267.817.877.737.777.73-0.51%5,108,180
Feb 20, 20268.038.097.747.817.77-2.74%10,063,690
Feb 19, 20268.078.187.878.037.99-4.86%7,395,440
Feb 18, 20268.418.498.378.448.40-0.82%2,652,050
Feb 17, 20268.568.648.468.518.47-0.93%1,981,709
Feb 16, 20268.608.628.498.598.55-0.12%1,929,391
Feb 13, 20268.418.678.338.608.560.23%3,979,418
Feb 12, 20268.928.948.518.588.54-2.94%4,668,171
Feb 11, 20268.938.978.718.848.80-2.64%4,155,029
Feb 10, 20269.249.259.049.089.03-0.87%2,376,887
Feb 9, 20269.079.179.039.169.113.27%3,025,109
Feb 6, 20269.209.218.878.878.82-4.11%4,895,475
Feb 5, 20269.459.579.159.259.20-3.24%5,746,271
Feb 4, 20269.309.599.209.569.513.02%6,799,713
Feb 3, 20269.009.338.959.289.231.75%4,675,888
Feb 2, 20268.909.168.679.129.073.28%6,040,229
Jan 30, 20269.159.298.768.838.79-6.66%8,809,615
Jan 29, 20269.479.599.359.469.412.94%8,222,713
Jan 28, 20269.129.249.089.199.140.99%4,961,625
Jan 27, 20269.009.138.909.109.051.11%5,279,704
Jan 23, 20268.929.078.869.008.95-0.66%4,580,124
Jan 22, 20269.089.118.889.069.010.22%4,145,011
Jan 21, 20268.939.068.869.048.991.01%3,641,424
Jan 20, 20268.918.998.818.958.901.70%3,117,915
Jan 19, 20268.628.808.518.808.76-0.90%3,589,735
Jan 16, 20268.718.888.708.888.831.25%5,546,006
Jan 15, 20268.628.808.578.778.732.10%4,430,050
Jan 14, 20268.298.598.278.598.553.87%5,597,928
Jan 13, 20267.978.287.968.278.230.49%4,329,950
Jan 12, 20267.908.297.908.238.195.11%8,037,893
Jan 9, 20267.787.847.727.837.79-3,983,075
Jan 8, 20267.677.867.657.837.790.51%4,016,952
Jan 7, 20267.847.897.687.797.75-0.38%5,665,331
Jan 6, 20267.767.827.537.827.780.90%3,945,732
Jan 5, 20267.828.037.737.757.71-0.77%5,300,776
Jan 2, 20267.777.847.747.817.770.77%1,122,191
Dec 31, 20257.757.807.717.757.71-0.51%1,151,199
Dec 30, 20257.757.837.757.797.75-0.26%1,386,761
Dec 29, 20257.747.847.747.817.77-0.64%1,279,970
Dec 24, 20257.857.927.807.867.820.38%1,121,996
Dec 23, 20257.817.877.777.837.79-0.51%1,456,702
Dec 22, 20257.888.037.857.877.830.64%2,642,904
Dec 19, 20257.777.987.777.827.78-0.76%11,460,110
Dec 18, 20257.857.907.757.887.841.16%3,635,292
Dec 17, 20257.647.827.597.797.751.43%3,473,487
Dec 16, 20257.727.837.647.687.64-1.16%3,737,676
Dec 15, 20257.547.807.547.777.730.52%5,380,703
Dec 12, 20257.607.827.557.737.691.31%5,216,452
Dec 11, 20257.457.637.397.637.593.11%4,051,643
Dec 10, 20257.517.527.297.407.36-1.46%6,313,373
Dec 9, 20257.507.567.427.517.47-0.79%4,374,055
Dec 8, 20257.787.787.477.577.53-3.20%4,549,712
Dec 5, 20257.457.937.407.827.786.25%9,279,926
Dec 4, 20257.437.527.367.367.321.10%4,805,023
Dec 3, 20257.207.327.157.287.242.25%4,251,185
Dec 2, 20257.077.147.017.127.082.01%2,379,973