Whitehaven Coal (WHITF) Stock Chart & Stock Price History $4.40 -0.20 (-4.35%) As of 08/15/2025 03:33 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 10.75%, with a year-to-date return of 13.29%. In the past month, the stock has increased 11.96%, reflecting recent market activity. As of the latest close, Whitehaven Coal traded at $4.40 with a market cap of and volume of 2,930 shares. Five years ago, the stock traded at $0.95, representing a 363.16% increase over that period. At the time, it had a market cap of and a volume of 7,600 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-2.44%1 Month Performance+11.96%3 Month Performance+26.44%Year-To-Date Performance+13.29%1 Year Performance-10.75%5 Year Performance+363.16% WHITF Stock Chart for Saturday, August, 16, 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 Capitalization08/15/2025$4.60$4.40-4.35%$4.48$4.202,930 shs$0.0008/14/2025$4.60$4.60$4.69$4.4913,515 shs$0.0008/13/2025$4.63$4.60-0.65%$4.69$4.4913,515 shs$0.0008/12/2025$4.51$4.63+2.66%$4.63$4.513,075 shs$0.0008/11/2025$4.50$4.51+0.22%$4.51$4.4910,720 shs$0.0008/08/2025$4.20$4.50+7.14%$4.58$4.3562,443 shs$0.0008/07/2025$4.20$4.20$4.20$4.204,300 shs$0.0008/06/2025$4.22$4.20-0.47%$4.20$4.204,300 shs$0.0008/05/2025$4.22$4.22$4.22$4.1066,851 shs$0.0008/04/2025$4.14$4.22+1.93%$4.22$4.1066,851 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. 08/01/2025$4.14$4.14$4.14$3.904,159 shs$0.0007/31/2025$4.15$4.14-0.24%$4.15$3.8517,282 shs$0.0007/30/2025$4.18$4.15-0.72%$4.18$3.8536,100 shs$0.0007/29/2025$4.24$4.18-1.42%$4.30$4.183,100 shs$0.0007/28/2025$4.50$4.24-5.78%$4.63$4.248,729 shs$0.0007/25/2025$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$0.00 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 8/16/2025 by MarketBeat.com Staff From Our PartnersGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredMusk’s Project Colossus could mint millionairesI predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...Brownstone Research | SponsoredBREAKING: The House just passed 3 pro-crypto bills!THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here. Crypto 101 Media | SponsoredJPMorgan: Gold to $4,250—Here’s the Real PlayGold Surges And Some Investors Are Getting Paid, But Most Are Not. Which One Do You Want to Be? Gold prices ar...Investors Alley | SponsoredWhen the levee breaksThe U.S. Treasury just confirmed it plans to borrow $1.01 trillion this quarter—nearly double what was project...Porter & Company | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredUtah’s New Oil FindThe Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...Stansberry Research | 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 | 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.
MarketBeat All Access