Free Trial

Whitehaven Coal (WHITF) Stock Chart & Stock Price History

Whitehaven Coal logo
$5.99 0.00 (0.00%)
As of 05/29/2026 12:41 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 71.14%, with a year-to-date return of 15.30%. In the past month, the stock has increased 1.01%, reflecting recent market activity.

As of the latest close, Whitehaven Coal traded at $5.99 with a market cap of and volume of 11,331 shares. Five years ago, the stock traded at $1.25, representing a 379.97% increase over that period. At the time, it had a market cap of and a volume of 24,800 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+3.28%
1 Month
Performance
+1.01%
3 Month
Performance
+7.44%
Year-To-Date
Performance
+15.30%
1 Year
Performance
+71.14%
5 Year
Performance
+379.97%

WHITF Stock Chart for Saturday, May, 30, 2026

Whitehaven Coal Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2026$5.99$5.99$6.25$5.9911,331 shs$0.00
05/28/2026$6.10$5.99
-1.80%
$6.25$5.994,650 shs$0.00
05/27/2026$6.13$6.10
-0.49%
$6.16$6.056,785 shs$0.00
05/26/2026$5.80$6.13
+5.69%
$6.13$5.806,746 shs$0.00
05/25/2026$5.80$5.80$5.83$5.803,210 shs$0.00
05/22/2026$5.90$5.80
-1.69%
$5.83$5.803,210 shs$0.00
05/21/2026$5.87$5.90
+0.51%
$5.90$5.871,050 shs$0.00
05/20/2026$5.92$5.87
-0.89%
$5.87$5.871,500 shs$0.00
05/19/2026$5.75$5.92
+3.00%
$5.92$5.801,450 shs$0.00
05/18/2026$5.64$5.75
+1.95%
$5.75$5.5511,937 shs$0.00
05/15/2026$5.54$5.64
+1.81%
$5.64$5.647,550 shs$0.00
05/14/2026$5.60$5.54
-1.07%
$5.85$5.545,680 shs$0.00
05/13/2026$5.58$5.60
+0.36%
$5.95$5.6022,299 shs$0.00
05/12/2026$5.70$5.58
-2.17%
$5.94$5.543,705 shs$0.00
05/11/2026$6.04$5.70
-5.48%
$5.93$5.6311,918 shs$0.00
05/08/2026$6.04$6.04$6.27$5.90682 shs$0.00
05/07/2026$6.00$6.04
+0.55%
$6.27$5.90682 shs$0.00
05/06/2026$5.95$6.00
+0.90%
$6.00$5.9513,762 shs$0.00
05/05/2026N/A$5.95$5.96$5.9014,593 shs$0.00
04/30/2026$5.74$5.93
+3.27%
$5.93$5.685,279 shs$0.00
04/29/2026$5.71$5.74
+0.57%
$5.75$5.6011,084 shs$0.00

This page (OTCMKTS:WHITF) was last updated on 5/30/2026 by MarketBeat.com Staff.
From Our Partners