Whitehaven Coal (WHITF) Stock Chart & Stock Price History $4.50 +0.04 (+0.90%) As of 07/25/2025 11:03 AM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartHeadlinesShort InterestBuy This Stock 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 EmailSign-up to receive the latest news and ratings for Whitehaven Coal and its competitors with MarketBeat's FREE daily newsletter. Email Address 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 WHITF Chart by TradingView Whitehaven Coal Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/25/2025$4.46$4.50+0.90%$4.50$4.502,310 shs$0.0007/24/2025$4.46$4.46$4.55$4.4321,520 shs$0.0007/23/2025$4.45$4.46+0.22%$4.55$4.4321,520 shs$0.0007/22/2025$4.03$4.45+10.45%$4.46$4.2599,230 shs$0.0007/21/2025$3.98$4.03+1.36%$4.25$3.855,312 shs$0.0007/18/2025$3.93$3.98+1.15%$4.15$3.98745 shs$0.0007/17/2025$3.93$3.93$4.02$3.893,841 shs$0.0007/16/2025$3.96$3.93-0.63%$4.02$3.893,841 shs$0.0007/15/2025$4.15$3.96-4.70%$4.10$3.966,398 shs$0.0007/14/2025$4.07$4.15+1.97%$4.15$4.058,408 shs$0.00 Get the Latest News and Ratings for WHITF and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Whitehaven Coal and its competitors with MarketBeat's FREE daily newsletter. 07/11/2025$3.91$4.07+4.09%$4.07$3.8949,268 shs$0.0007/10/2025$3.78$3.91+3.58%$3.91$3.7820,000 shs$0.0007/09/2025$3.83$3.78-1.44%$3.78$3.751,250 shs$0.0007/08/2025$3.85$3.83-0.52%$3.85$3.832,373 shs$0.0007/07/2025$3.75$3.85+2.67%$3.95$3.852,512 shs$0.0007/04/2025$3.75$3.75$3.95$3.5820,810 shs$0.0007/03/2025$3.74$3.75+0.27%$3.95$3.5820,810 shs$0.0007/02/2025$3.59$3.74+4.32%$3.74$3.647,100 shs$0.0007/01/2025$3.69$3.59-2.71%$3.59$3.494,986 shs$0.0006/30/2025$3.62$3.69+1.80%$3.69$3.674,445 shs$0.0006/27/2025$3.53$3.62+2.55%$3.62$3.4118,283 shs$0.0006/26/2025$3.66$3.53-3.55%$3.60$3.5323,301 shs$0.00 Related Companies Banpu Public Stock Chart China Coal Energy Stock Chart Exxaro Resources Stock Chart New Hope Stock Chart PT Adaro Energy Indonesia Tbk Stock Chart PT Bumi Resources Tbk Stock Chart Royal Energy Resources Stock Chart Thungela Resources Stock Chart Colombia Energy Resources Stock Chart 88 Energy Stock Chart Receive WHITF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Whitehaven Coal and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:WHITF) was last updated on 7/27/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredI was wrong about TrumpI made a mistake. A mistake I feel very foolish about. After speaking with Donald Trump and some of his ...Porter & Company | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | SponsoredTreasury Secretary Bessent Is Betting Big on GoldWhen the U.S. Treasury Secretary’s largest personal investment is gold — that’s a signal. Now a veteran gol...Golden Portfolio | SponsoredCritical AI announcement set to ignite AI 2.0 I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredHedge fund legend humiliates Bitcoin tradersLarry Benedict made $274 million trading on Wall Street… Barron’s ranked his hedge fund in the top 1% world...Brownstone Research | SponsoredThe big winner of Crypto week?It’s Crypto Week at the White House — and the sector is moving from fringe to full-scale adoption. With Bit...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Whitehaven Coal Limited Please log in to your account or sign up in order to add this asset to your watchlist. Share Whitehaven Coal With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
