Free Trial

Whitehaven Coal (WHITF) Stock Chart & Stock Price History

Whitehaven Coal logo
$4.30 -0.03 (-0.69%)
As of 12:23 PM 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 increased 2.75%, with a year-to-date return of 10.59%. In the past month, the stock has increased 1.78%, reflecting recent market activity.

As of the latest close, Whitehaven Coal traded at $4.33 with a market cap of and volume of 3,007 shares. Five years ago, the stock traded at $0.67, representing a 545.86% 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 Email

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

By 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
+0.35%
1 Month
Performance
+1.78%
3 Month
Performance
+18.38%
Year-To-Date
Performance
+10.59%
1 Year
Performance
+2.75%
5 Year
Performance
N/A

WHITF Stock Chart for Friday, September, 5, 2025

Whitehaven Coal Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/04/2025$4.17$4.33
+3.72%
$4.33$4.203,007 shs$0.00
09/03/2025$4.10$4.17
+1.71%
$4.36$4.175,527 shs$0.00
09/02/2025$4.28$4.10
-4.21%
$4.23$4.10155,255 shs$0.00
09/01/2025$4.28$4.28$4.28$4.203,074 shs$0.00
08/29/2025$4.47$4.28
-4.25%
$4.28$4.203,074 shs$0.00
08/28/2025$4.47$4.47$4.47$4.411,075 shs$0.00
08/27/2025$4.35$4.47
+2.76%
$4.47$4.411,075 shs$0.00
08/26/2025$4.30$4.35
+1.16%
$4.35$4.3533,721 shs$0.00
08/25/2025$4.24$4.30
+1.42%
$4.30$4.1711,470 shs$0.00
08/22/2025$4.38$4.24
-3.20%
$4.24$4.001,100 shs$0.00
08/21/2025$4.19$4.38
+4.53%
$4.38$4.194,247 shs$0.00
08/20/2025$4.40$4.19
-4.77%
$4.21$4.193,700 shs$0.00
08/19/2025$4.40$4.40$4.50$4.4012,981 shs$0.00
08/18/2025$4.40$4.40$4.48$4.202,930 shs$0.00
08/15/2025$4.60$4.40
-4.35%
$4.48$4.202,930 shs$0.00
08/14/2025$4.60$4.60$4.69$4.4913,515 shs$0.00
08/13/2025$4.63$4.60
-0.65%
$4.69$4.4913,515 shs$0.00
08/12/2025$4.51$4.63
+2.66%
$4.63$4.513,075 shs$0.00
08/11/2025$4.50$4.51
+0.22%
$4.51$4.4910,720 shs$0.00
08/08/2025$4.20$4.50
+7.14%
$4.58$4.3562,443 shs$0.00
08/07/2025$4.20$4.20$4.20$4.204,300 shs$0.00
08/06/2025$4.22$4.20
-0.47%
$4.20$4.204,300 shs$0.00
08/05/2025$4.22$4.22$4.22$4.1066,851 shs$0.00
08/04/2025$4.14$4.22
+1.93%
$4.22$4.1066,851 shs$0.00

This page (OTCMKTS:WHITF) was last updated on 9/5/2025 by MarketBeat.com Staff
From Our Partners