Whitehaven Coal (WHITF) Stock Chart & Stock Price History $4.40 -0.05 (-1.01%) As of 02:26 PM 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 9.65%, with a year-to-date return of 13.29%. In the past month, the stock has increased 2.80%, reflecting recent market activity. As of the latest close, Whitehaven Coal traded at $4.45 with a market cap of and volume of 24,945 shares. Five years ago, the stock traded at $0.68, representing a 551.85% increase over that period. At the time, it had a market cap of and a volume of 0 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+2.33%1 Month Performance+2.80%3 Month Performance+21.55%Year-To-Date Performance+13.29%1 Year Performance-9.65%5 Year PerformanceN/A WHITF Stock Chart for Monday, September, 29, 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 Capitalization09/26/2025$4.30$4.45+3.37%$4.47$4.3324,945 shs$0.0009/25/2025$4.30$4.30$4.30$4.291,806 shs$0.0009/24/2025$4.29$4.30+0.19%$4.30$4.291,806 shs$0.0009/23/2025$4.30$4.29-0.19%$4.34$4.287,337 shs$0.0009/22/2025$4.19$4.30+2.62%$4.30$4.215,131 shs$0.0009/19/2025$4.44$4.19-5.63%$4.45$4.1922,400 shs$0.0009/18/2025$4.44$4.44$4.45$4.448,162 shs$0.0009/17/2025$4.19$4.44+6.09%$4.44$3.9626,355 shs$0.0009/15/2025$4.19$4.19$4.19$4.179,592 shs$0.0009/12/2025$4.17$4.19+0.36%$4.19$4.179,592 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. 09/11/2025$4.15$4.17+0.48%$4.17$4.17109 shs$0.0009/10/2025$4.13$4.15+0.61%$4.15$4.13430 shs$0.0009/09/2025$4.13$4.13$4.27$4.094,853 shs$0.0009/08/2025$4.30$4.13-3.96%$4.27$4.094,853 shs$0.0009/05/2025$4.33$4.30-0.69%$4.30$4.2911,000 shs$0.0009/04/2025$4.17$4.33+3.72%$4.33$4.203,007 shs$0.0009/03/2025$4.10$4.17+1.71%$4.36$4.175,527 shs$0.0009/02/2025$4.28$4.10-4.21%$4.23$4.10155,255 shs$0.0009/01/2025$4.28$4.28$4.28$4.203,074 shs$0.0008/29/2025$4.47$4.28-4.25%$4.28$4.203,074 shs$0.0008/28/2025$4.47$4.47$4.47$4.411,075 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 9/29/2025 by MarketBeat.com Staff From Our PartnersTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredCapital Gains Tax Strategies for SeniorsCapital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...SmartAsset | SponsoredOut of 18,347 Cryptocurrencies... This is the ONLY OneThe Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...Crypto 101 Media | SponsoredA New Way to Double Your Retirement Income?Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...Investors Alley | SponsoredWhat The Silver Boom Could Mean For You…AI, electric vehicles, and even global central banks are quietly fueling record demand for silver. This once-o...Goldco Precious Metals | Sponsored2013 Bitcoin miner reveals his trading system (free)There are 18,347 cryptocurrencies in the market right now. 99% of them will fail. And trying to pick winner...Crypto Swap Profits | 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.
Free WHITF Stock Alerts