Free Trial

Whitehaven Coal (WHITF) Stock Chart & Stock Price History

Whitehaven Coal logo
$3.75 +0.01 (+0.27%)
As of 07/3/2025 12:42 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 decreased 37.81%, with a year-to-date return of -3.44%. In the past month, the stock has increased 3.36%, reflecting recent market activity.

As of the latest close, Whitehaven Coal traded at $3.75 with a market cap of and volume of 20,810 shares. Five years ago, the stock traded at $1.04, representing a 260.58% increase over that period. At the time, it had a market cap of and a volume of 1,500 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
+1.76%
1 Month
Performance
+3.36%
3 Month
Performance
+35.38%
Year-To-Date
Performance
-3.44%
1 Year
Performance
-37.81%
5 Year
Performance
+260.58%

WHITF Stock Chart for Saturday, July, 5, 2025

Whitehaven Coal Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
06/25/2025$3.60$3.66
+1.67%
$3.69$3.667,060 shs$0.00
06/24/2025$3.61$3.60
-0.14%
$3.60$3.60100 shs$0.00
06/23/2025$3.60$3.61
+0.11%
$3.61$3.603,900 shs$0.00
06/20/2025$3.75$3.60
-3.97%
$3.83$3.605,750 shs$0.00
06/19/2025$3.75$3.75$3.75$3.7517,792 shs$0.00
06/18/2025$3.68$3.75
+1.90%
$3.75$3.7517,792 shs$0.00
06/17/2025$3.69$3.68
-0.27%
$3.73$3.569,482 shs$0.00
06/16/2025$3.67$3.69
+0.54%
$3.81$3.6917,220 shs$0.00
06/13/2025$3.80$3.67
-3.42%
$3.75$3.552,971 shs$0.00
06/12/2025$3.80$3.80$3.80$3.80129 shs$0.00
06/11/2025$3.80$3.80$3.80$3.80129 shs$0.00
06/10/2025$3.80$3.80$3.80$3.801,650 shs$0.00
06/09/2025$3.78$3.80
+0.41%
$3.80$3.801,650 shs$0.00
06/06/2025$3.63$3.78
+4.31%
$3.78$3.7014,900 shs$0.00
06/05/2025$3.58$3.63
+1.34%
$3.70$3.6321,000 shs$0.00
06/04/2025$3.58$3.58$3.58$3.581 shs$0.00

This page (OTCMKTS:WHITF) was last updated on 7/5/2025 by MarketBeat.com Staff
From Our Partners