QQQ   425.99 (+0.04%)
AAPL   167.31 (-0.41%)
MSFT   408.68 (-0.77%)
META   508.55 (+2.91%)
GOOGL   156.51 (+0.67%)
AMZN   181.37 (+0.05%)
TSLA   149.94 (-3.54%)
NVDA   855.17 (+1.76%)
AMD   155.66 (+1.06%)
NIO   4.01 (+2.56%)
BABA   69.12 (+0.44%)
T   16.18 (+0.37%)
F   12.07 (+0.25%)
MU   112.87 (-2.97%)
GE   156.20 (+0.34%)
CGC   7.95 (+22.50%)
DIS   113.50 (+0.50%)
AMC   2.93 (-1.68%)
PFE   25.29 (-0.51%)
PYPL   62.44 (-1.30%)
XOM   118.89 (+0.22%)
QQQ   425.99 (+0.04%)
AAPL   167.31 (-0.41%)
MSFT   408.68 (-0.77%)
META   508.55 (+2.91%)
GOOGL   156.51 (+0.67%)
AMZN   181.37 (+0.05%)
TSLA   149.94 (-3.54%)
NVDA   855.17 (+1.76%)
AMD   155.66 (+1.06%)
NIO   4.01 (+2.56%)
BABA   69.12 (+0.44%)
T   16.18 (+0.37%)
F   12.07 (+0.25%)
MU   112.87 (-2.97%)
GE   156.20 (+0.34%)
CGC   7.95 (+22.50%)
DIS   113.50 (+0.50%)
AMC   2.93 (-1.68%)
PFE   25.29 (-0.51%)
PYPL   62.44 (-1.30%)
XOM   118.89 (+0.22%)
QQQ   425.99 (+0.04%)
AAPL   167.31 (-0.41%)
MSFT   408.68 (-0.77%)
META   508.55 (+2.91%)
GOOGL   156.51 (+0.67%)
AMZN   181.37 (+0.05%)
TSLA   149.94 (-3.54%)
NVDA   855.17 (+1.76%)
AMD   155.66 (+1.06%)
NIO   4.01 (+2.56%)
BABA   69.12 (+0.44%)
T   16.18 (+0.37%)
F   12.07 (+0.25%)
MU   112.87 (-2.97%)
GE   156.20 (+0.34%)
CGC   7.95 (+22.50%)
DIS   113.50 (+0.50%)
AMC   2.93 (-1.68%)
PFE   25.29 (-0.51%)
PYPL   62.44 (-1.30%)
XOM   118.89 (+0.22%)
QQQ   425.99 (+0.04%)
AAPL   167.31 (-0.41%)
MSFT   408.68 (-0.77%)
META   508.55 (+2.91%)
GOOGL   156.51 (+0.67%)
AMZN   181.37 (+0.05%)
TSLA   149.94 (-3.54%)
NVDA   855.17 (+1.76%)
AMD   155.66 (+1.06%)
NIO   4.01 (+2.56%)
BABA   69.12 (+0.44%)
T   16.18 (+0.37%)
F   12.07 (+0.25%)
MU   112.87 (-2.97%)
GE   156.20 (+0.34%)
CGC   7.95 (+22.50%)
DIS   113.50 (+0.50%)
AMC   2.93 (-1.68%)
PFE   25.29 (-0.51%)
PYPL   62.44 (-1.30%)
XOM   118.89 (+0.22%)

Whitehaven Coal (WHITF) Stock Chart & Stock Price History

$5.00
+0.04 (+0.81%)
(As of 04/17/2024 ET)

Whitehaven Coal Stock Price Performance

5 Day
Performance
+0.60%
1 Month
Performance
+18.76%
3 Month
Performance
-3.10%
6 Month
Performance
+2.46%
Year-To-Date
Performance
-1.96%
1 Year
Performance
+7.53%
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

WHITF Stock Chart for Thursday, April, 18, 2024

Whitehaven Coal Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/17/2024$4.96$5.00
+0.81%
$5.10$4.9625,551 shs$0.00
04/16/2024$5.02$4.96
-1.20%
$5.00$4.9620,630 shs$0.00
04/15/2024$4.97$5.02
+1.01%
$5.09$5.0089,031 shs$0.00
04/12/2024$5.05$4.97
-1.58%
$5.05$4.9311,843 shs$0.00
04/11/2024$4.92$5.05
+2.64%
$5.10$4.9654,724 shs$0.00
04/10/2024$4.84$4.92
+1.65%
$4.96$4.8343,800 shs$0.00
04/09/2024$4.69$4.84
+3.31%
$4.90$4.8439,114 shs$0.00
04/08/2024$4.65$4.69
+0.75%
$4.74$4.3636,219 shs$0.00
04/05/2024$4.65$4.65
-0.11%
$4.65$4.6021,601 shs$0.00
04/04/2024$4.68$4.65
-0.53%
$4.75$4.64188,794 shs$0.00
04/03/2024$4.67$4.68
+0.11%
$4.72$4.6460,612 shs$0.00
04/02/2024$4.74$4.67
-1.48%
$4.75$4.646,879 shs$0.00
04/01/2024$4.79$4.74
-1.04%
$4.94$4.7162,058 shs$0.00
03/29/2024$4.79$4.79$4.79$4.5862,951 shs$0.00
03/28/2024$4.42$4.79
+8.37%
$4.79$4.5862,951 shs$0.00
03/27/2024$4.37$4.42
+1.14%
$4.45$4.4280,867 shs$0.00
03/26/2024$4.36$4.37
+0.23%
$4.37$4.31117,235 shs$0.00
03/25/2024$4.30$4.36
+1.40%
$4.37$4.3582,341 shs$0.00
03/22/2024$4.43$4.30
-2.93%
$4.41$4.2841,708 shs$0.00
03/21/2024$4.35$4.43
+1.84%
$4.45$4.3917,055 shs$0.00
03/20/2024$4.32$4.35
+0.69%
$4.35$4.2940,847 shs$0.00
03/19/2024$4.21$4.32
+2.61%
$4.32$4.21149,435 shs$0.00
03/18/2024$4.25$4.21
-0.94%
$4.30$4.1343,789 shs$0.00
03/15/2024$4.28$4.25
-0.70%
$4.30$4.1852,272 shs$0.00
03/14/2024$4.45$4.28
-3.73%
$4.35$4.2553,927 shs$0.00
03/13/2024$4.53$4.45
-1.85%
$4.55$4.2544,676 shs$0.00
03/12/2024$4.62$4.53
-1.95%
$4.61$4.457,017 shs$0.00
03/11/2024$4.70$4.62
-1.60%
$4.83$4.6220,756 shs$0.00
03/08/2024$4.79$4.70
-1.98%
$4.90$4.6416,048 shs$0.00
03/07/2024$4.77$4.79
+0.52%
$4.79$4.5554,871 shs$0.00
03/06/2024$4.55$4.77
+4.73%
$4.82$4.5514,905 shs$0.00
03/05/2024$4.52$4.55
+0.66%
$4.55$4.4914,999 shs$0.00
03/04/2024$4.60$4.52
-1.74%
$4.58$4.4745,752 shs$0.00
03/01/2024$4.59$4.60
+0.33%
$4.60$4.4531,844 shs$0.00
02/29/2024$4.58$4.59
+0.11%
$4.60$4.4628,038 shs$0.00
02/28/2024$4.51$4.58
+1.55%
$4.60$4.5433,479 shs$0.00
02/27/2024$4.54$4.51
-0.66%
$4.55$4.5138,066 shs$0.00
02/26/2024$4.60$4.54
-1.30%
$4.62$4.40170,662 shs$0.00
02/23/2024$4.65$4.60
-1.08%
$4.68$4.6016,773 shs$0.00
02/22/2024$4.58$4.65
+1.53%
$4.71$4.6124,586 shs$0.00
Biden’s $374B Giveaway Into This Sector (Ad)

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story
02/21/2024$4.55$4.58
+0.66%
$4.60$4.5220,393 shs$0.00
02/20/2024$4.70$4.55
-3.19%
$4.72$4.50126,572 shs$0.00
02/19/2024$4.70$4.70$4.79$4.69113,400 shs$0.00
02/16/2024$4.75$4.70
-1.05%
$4.79$4.69113,459 shs$0.00
02/15/2024$4.90$4.75
-3.06%
$4.80$4.64120,669 shs$0.00
02/14/2024$4.80$4.90
+2.08%
$5.01$4.8032,519 shs$0.00
02/13/2024$5.00$4.80
-4.00%
$4.99$4.8038,858 shs$0.00
02/12/2024$4.99$5.00
+0.20%
$5.05$4.959,748 shs$0.00
02/09/2024$5.02$4.99
-0.50%
$5.00$4.9028,984 shs$0.00
02/08/2024$5.11$5.02
-1.86%
$5.12$5.0048,381 shs$0.00
02/07/2024$5.09$5.11
+0.49%
$5.13$5.0743,473 shs$0.00
02/06/2024$5.15$5.09
-1.26%
$5.16$5.0262,914 shs$0.00
02/05/2024$5.35$5.15
-3.74%
$5.25$5.1028,443 shs$0.00
02/02/2024$5.49$5.35
-2.55%
$5.49$5.3343,610 shs$0.00
02/01/2024$5.56$5.49
-1.26%
$5.60$5.4262,211 shs$0.00
01/31/2024$5.55$5.56
+0.18%
$5.75$5.4938,224 shs$0.00
01/30/2024$5.59$5.55
-0.72%
$5.59$5.4724,921 shs$0.00
01/29/2024$5.41$5.59
+3.33%
$5.66$5.4172,600 shs$0.00
01/26/2024$5.35$5.41
+1.22%
$5.42$5.3648,660 shs$0.00
01/25/2024$5.40$5.35
-1.02%
$5.39$5.3223,766 shs$0.00
01/24/2024$5.26$5.40
+2.66%
$5.41$5.3425,349 shs$0.00
01/23/2024$5.32$5.26
-1.03%
$5.42$5.2040,690 shs$0.00
01/22/2024$5.36$5.32
-0.84%
$5.43$5.2238,311 shs$0.00
01/19/2024$5.16$5.36
+3.88%
$5.43$5.2911,039 shs$0.00
01/18/2024$5.10$5.16
+1.18%
$5.26$5.1631,555 shs$0.00
01/17/2024$5.35$5.10
-4.58%
$5.30$5.1047,010 shs$0.00

This page (OTCMKTS:WHITF) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners