Free Trial

Whitehaven Coal (WHITF) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free WHITF Stock Alerts
$5.02
+0.08 (+1.62%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartHeadlinesShort Interest

Whitehaven Coal Stock Price Performance

5 Day
Performance
-2.14%
1 Month
Performance
+14.87%
3 Month
Performance
-7.21%
6 Month
Performance
+2.66%
Year-To-Date
Performance
-1.57%
1 Year
Performance
+7.31%
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

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

WHITF Stock Chart for Friday, April, 26, 2024

WHITF Chart by TradingView

Whitehaven Coal Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$4.98$5.02
+0.80%		$5.10$4.9352,898 shs$0.00
04/24/2024$5.04$4.98
-1.09%		$5.04$4.9511,677 shs$0.00
04/23/2024$5.04$5.04$5.05$4.9311,127 shs$0.00
04/22/2024$5.13$5.04
-1.85%		$5.15$5.0066,761 shs$0.00
04/19/2024$5.12$5.13
+0.20%		$5.20$5.0310,332 shs$0.00
04/18/2024$5.00$5.12
+2.40%		$5.15$5.0546,589 shs$0.00
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
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
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

Related Companies:
This page (OTCMKTS:WHITF) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group