Warrior Met Coal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	88.03	89.72	87.40	89.54	89.54	2.37%	617,328
Apr 27, 2026	87.00	88.58	86.35	87.47	87.47	0.93%	692,869
Apr 24, 2026	86.76	88.77	85.69	86.66	86.66	-2.21%	829,014
Apr 23, 2026	88.78	90.11	86.09	88.62	88.62	-0.14%	685,377
Apr 22, 2026	91.71	91.77	88.15	88.74	88.74	-2.04%	1,077,911
Apr 21, 2026	88.13	92.80	88.13	90.59	90.59	3.17%	802,773
Apr 20, 2026	86.33	88.04	85.61	87.81	87.81	1.67%	779,611
Apr 17, 2026	85.29	87.06	84.64	86.37	86.37	0.64%	880,002
Apr 16, 2026	89.11	90.35	85.20	85.82	85.82	-3.37%	1,077,349
Apr 15, 2026	85.07	89.79	84.79	88.81	88.81	3.54%	689,368
Apr 14, 2026	88.09	88.22	84.80	85.77	85.77	-2.30%	783,222
Apr 13, 2026	88.75	90.20	86.83	87.79	87.79	-0.63%	567,180
Apr 10, 2026	86.39	90.20	85.77	88.35	88.35	3.09%	696,839
Apr 9, 2026	89.01	89.97	82.17	85.70	85.70	-4.10%	1,222,371
Apr 8, 2026	93.11	94.85	86.95	89.36	89.36	-3.92%	1,075,134
Apr 7, 2026	94.38	96.00	92.06	93.01	93.01	-1.68%	404,841
Apr 6, 2026	95.30	96.47	92.79	94.60	94.60	-0.31%	547,751
Apr 2, 2026	91.60	95.03	91.60	94.89	94.89	3.25%	480,518
Apr 1, 2026	92.83	94.88	91.42	91.90	91.90	-1.34%	670,987
Mar 31, 2026	93.98	96.22	91.74	93.15	93.15	-1.14%	880,771
Mar 30, 2026	100.73	100.73	93.90	94.22	94.22	-4.98%	954,662
Mar 27, 2026	95.70	99.85	95.60	99.16	99.16	3.70%	668,645
Mar 26, 2026	96.20	98.09	95.05	95.62	95.62	-1.25%	605,306
Mar 25, 2026	95.20	97.22	94.60	96.83	96.83	1.31%	701,707
Mar 24, 2026	87.00	96.34	86.83	95.58	95.58	10.51%	1,259,475
Mar 23, 2026	88.50	91.32	86.36	86.49	86.49	-2.32%	953,339
Mar 20, 2026	91.65	91.86	87.15	88.54	88.54	-2.30%	1,770,243
Mar 19, 2026	86.69	93.40	86.69	90.62	90.62	3.41%	909,359
Mar 18, 2026	85.41	87.95	84.23	87.63	87.63	1.66%	680,188
Mar 17, 2026	85.53	86.33	84.38	86.20	86.20	1.75%	715,238
Mar 16, 2026	86.00	86.55	83.33	84.72	84.72	-0.47%	477,002
Mar 13, 2026	85.85	86.03	82.44	85.12	85.12	-0.26%	782,775
Mar 12, 2026	83.60	86.34	82.28	85.34	85.34	0.77%	911,303
Mar 11, 2026	79.90	84.86	79.50	84.69	84.69	5.07%	660,148
Mar 10, 2026	78.92	82.84	78.26	80.60	80.60	2.10%	824,784
Mar 9, 2026	76.36	80.00	75.78	78.94	78.94	2.04%	777,131
Mar 6, 2026	78.00	79.13	76.76	77.36	77.36	-2.48%	525,060
Mar 5, 2026	82.97	83.67	77.77	79.33	79.33	-5.67%	1,032,814
Mar 4, 2026	83.06	84.77	80.64	84.10	84.10	2.64%	896,057
Mar 3, 2026	78.88	83.31	77.42	81.94	81.94	1.00%	1,451,663
Mar 2, 2026	82.70	82.70	79.30	81.13	81.13	-2.53%	1,394,882
Feb 27, 2026	83.17	83.91	81.69	83.24	83.24	-1.70%	1,876,503
Feb 26, 2026	86.89	87.34	83.53	84.68	84.68	-3.50%	777,214
Feb 25, 2026	91.55	91.69	87.13	87.75	87.75	-3.10%	510,002
Feb 24, 2026	86.70	91.50	86.53	90.56	90.56	4.03%	1,104,903
Feb 23, 2026	85.00	87.28	84.90	87.05	87.05	2.40%	745,675
Feb 20, 2026	85.04	86.64	83.41	85.01	84.93	-0.58%	1,344,573
Feb 19, 2026	85.65	86.33	83.53	85.51	85.43	-1.80%	1,185,270
Feb 18, 2026	86.18	88.20	85.32	87.08	87.00	2.54%	638,967
Feb 17, 2026	85.86	87.91	84.14	84.92	84.84	-1.58%	993,381
Feb 13, 2026	85.07	86.98	81.45	86.28	86.20	0.22%	1,544,684
Feb 12, 2026	91.43	91.43	85.54	86.09	86.01	-5.02%	1,213,677
Feb 11, 2026	91.82	93.11	87.79	90.64	90.55	0.37%	949,775
Feb 10, 2026	93.79	94.01	89.51	90.31	90.23	-3.93%	1,091,799
Feb 9, 2026	89.64	94.25	88.41	94.00	93.91	5.56%	870,117
Feb 6, 2026	87.86	90.37	87.44	89.05	88.97	2.92%	1,474,393
Feb 5, 2026	84.64	87.42	84.14	86.52	86.44	-2.13%	1,619,017
Feb 4, 2026	92.64	92.64	86.73	88.40	88.32	-2.62%	851,644
Feb 3, 2026	91.44	91.58	89.01	90.78	90.69	1.61%	1,120,329
Feb 2, 2026	88.71	90.18	87.16	89.34	89.26	0.04%	788,088
Jan 30, 2026	89.36	91.42	88.16	89.30	89.22	-3.03%	1,010,171
Jan 29, 2026	93.78	94.40	90.15	92.09	92.00	2.22%	1,202,177
Jan 28, 2026	92.89	93.28	88.66	90.09	90.01	-2.48%	754,615
Jan 27, 2026	90.50	93.00	90.46	92.38	92.29	3.23%	980,589
Jan 26, 2026	99.61	99.65	89.13	89.49	89.41	-9.03%	1,846,562
Jan 23, 2026	100.58	100.58	96.52	98.37	98.28	0.04%	607,275
Jan 22, 2026	101.00	102.92	98.12	98.33	98.24	-1.54%	748,713
Jan 21, 2026	100.78	101.04	97.01	99.87	99.78	0.89%	1,010,126
Jan 20, 2026	101.07	102.60	98.03	98.99	98.90	-1.08%	1,320,076
Jan 16, 2026	100.39	103.47	98.75	100.07	99.98	-2.31%	905,916
Jan 15, 2026	101.93	104.01	100.78	102.44	102.34	0.35%	840,672
Jan 14, 2026	101.01	105.35	100.79	102.08	101.98	1.36%	1,287,404
Jan 13, 2026	100.21	101.34	98.36	100.71	100.62	0.51%	497,754
Jan 12, 2026	98.40	101.00	97.07	100.20	100.11	3.33%	722,360
Jan 9, 2026	96.07	99.25	95.50	96.97	96.88	1.42%	1,712,954
Jan 8, 2026	90.50	96.04	90.44	95.61	95.52	4.12%	621,030
Jan 7, 2026	90.49	91.94	89.77	91.83	91.74	1.11%	577,954
Jan 6, 2026	90.21	93.20	89.75	90.82	90.73	0.98%	790,456
Jan 5, 2026	90.01	91.34	88.79	89.94	89.86	0.44%	613,531
Jan 2, 2026	88.79	89.90	87.11	89.55	89.47	1.57%	419,554
Dec 31, 2025	87.70	88.41	86.85	88.17	88.09	-0.55%	442,255
Dec 30, 2025	90.79	90.80	88.24	88.66	88.58	-0.56%	434,825
Dec 29, 2025	87.24	90.38	87.24	89.16	89.08	-0.03%	446,049
Dec 26, 2025	89.87	89.87	88.50	89.19	89.11	0.03%	237,397
Dec 24, 2025	88.38	89.90	88.38	89.16	89.08	-0.04%	218,761
Dec 23, 2025	86.89	89.65	86.89	89.20	89.12	2.39%	518,922
Dec 22, 2025	87.77	89.90	86.68	87.12	87.04	-0.35%	522,632
Dec 19, 2025	84.78	89.06	84.73	87.43	87.35	2.26%	2,278,980
Dec 18, 2025	85.00	87.10	83.67	85.50	85.42	0.71%	961,402
Dec 17, 2025	82.38	85.37	82.27	84.90	84.82	1.62%	991,405
Dec 16, 2025	82.44	85.40	82.25	83.55	83.47	0.05%	1,000,127
Dec 15, 2025	84.08	85.00	82.18	83.51	83.43	0.12%	765,252
Dec 12, 2025	84.91	85.32	81.16	83.41	83.33	-0.84%	649,058
Dec 11, 2025	79.83	84.71	79.82	84.12	84.04	4.77%	765,514
Dec 10, 2025	80.58	81.04	78.77	80.29	80.21	-0.66%	637,169
Dec 9, 2025	78.26	81.06	78.26	80.82	80.74	2.25%	492,249
Dec 8, 2025	81.56	81.86	78.00	79.04	78.97	-3.15%	705,169
Dec 5, 2025	82.61	84.77	81.55	81.61	81.53	-1.21%	622,781
Dec 4, 2025	82.05	83.10	81.50	82.61	82.53	-0.37%	567,631
Dec 3, 2025	78.50	83.99	78.50	82.92	82.84	6.31%	1,003,099