Free Trial

Whitehaven Coal (WHITF) Stock Chart & Stock Price History

Whitehaven Coal logo
$4.50 +0.04 (+0.90%)
As of 07/25/2025 11:03 AM Eastern

Whitehaven Coal Stock Price Performance

The Whitehaven Coal (WHITF) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 11.68%, with a year-to-date return of 15.87%. In the past month, the stock has increased 24.31%, reflecting recent market activity.

As of the latest close, Whitehaven Coal traded at $4.50 with a market cap of and volume of 2,310 shares. Five years ago, the stock traded at $1.05, representing a 328.57% increase over that period. At the time, it had a market cap of and a volume of 400 shares.

Receive WHITF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Whitehaven Coal and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+1.12%
1 Month
Performance
+24.31%
3 Month
Performance
+45.87%
Year-To-Date
Performance
+15.87%
1 Year
Performance
-11.68%
5 Year
Performance
+328.57%

WHITF Stock Chart for Sunday, July, 27, 2025

Whitehaven Coal Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2025$4.46$4.50
+0.90%
$4.50$4.502,310 shs$0.00
07/24/2025$4.46$4.46$4.55$4.4321,520 shs$0.00
07/23/2025$4.45$4.46
+0.22%
$4.55$4.4321,520 shs$0.00
07/22/2025$4.03$4.45
+10.45%
$4.46$4.2599,230 shs$0.00
07/21/2025$3.98$4.03
+1.36%
$4.25$3.855,312 shs$0.00
07/18/2025$3.93$3.98
+1.15%
$4.15$3.98745 shs$0.00
07/17/2025$3.93$3.93$4.02$3.893,841 shs$0.00
07/16/2025$3.96$3.93
-0.63%
$4.02$3.893,841 shs$0.00
07/15/2025$4.15$3.96
-4.70%
$4.10$3.966,398 shs$0.00
07/14/2025$4.07$4.15
+1.97%
$4.15$4.058,408 shs$0.00
07/11/2025$3.91$4.07
+4.09%
$4.07$3.8949,268 shs$0.00
07/10/2025$3.78$3.91
+3.58%
$3.91$3.7820,000 shs$0.00
07/09/2025$3.83$3.78
-1.44%
$3.78$3.751,250 shs$0.00
07/08/2025$3.85$3.83
-0.52%
$3.85$3.832,373 shs$0.00
07/07/2025$3.75$3.85
+2.67%
$3.95$3.852,512 shs$0.00
07/04/2025$3.75$3.75$3.95$3.5820,810 shs$0.00
07/03/2025$3.74$3.75
+0.27%
$3.95$3.5820,810 shs$0.00
07/02/2025$3.59$3.74
+4.32%
$3.74$3.647,100 shs$0.00
07/01/2025$3.69$3.59
-2.71%
$3.59$3.494,986 shs$0.00
06/30/2025$3.62$3.69
+1.80%
$3.69$3.674,445 shs$0.00
06/27/2025$3.53$3.62
+2.55%
$3.62$3.4118,283 shs$0.00
06/26/2025$3.66$3.53
-3.55%
$3.60$3.5323,301 shs$0.00

This page (OTCMKTS:WHITF) was last updated on 7/27/2025 by MarketBeat.com Staff
From Our Partners