Get the Stockscreener App
3.40
2.30%
-0.08
Whitehaven Coal Ltd Stock (WHITF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 23, 2025 | $3.47 | $3.40 | $0.07 | 6,430.0 | -2.30% |
| May 16, 2025 | $3.52 | $3.48 | $0.04 | 2,226.0 | +0.87% |
| May 15, 2025 | $3.45 | $3.45 | $0.00 | 2,279.0 | +1.17% |
| May 14, 2025 | $3.53 | $3.41 | $0.12 | 1,784.0 | -3.02% |
| May 13, 2025 | $3.52 | $3.41 | $0.11 | 54,743.0 | +1.63% |
| May 12, 2025 | $3.46 | $3.30 | $0.1599 | 5,906.0 | +6.79% |
| May 09, 2025 | $3.24 | $3.13 | $0.11 | 202,090.0 | +2.69% |
| May 07, 2025 | $3.18 | $3.15 | $0.025 | 381.0 | -3.37% |
| May 06, 2025 | $3.27 | $3.19 | $0.075 | 18,262.0 | +1.72% |
| May 05, 2025 | $3.21 | $3.16 | $0.0499 | 4,991.0 | -2.73% |
| May 02, 2025 | $3.34 | $3.26 | $0.08 | 4,398.0 | +4.98% |
| May 01, 2025 | $3.14 | $3.10 | $0.0435 | 9,225.0 | -0.84% |
| Apr 30, 2025 | $3.20 | $3.17 | $0.03 | 2,643.0 | -2.22% |
| Apr 29, 2025 | $3.24 | $3.19 | $0.052 | 6,000.0 | +2.92% |
| Apr 28, 2025 | $3.15 | $3.15 | $0.00 | 5,000.0 | +2.11% |
| Apr 25, 2025 | $3.13 | $3.07 | $0.06 | 3,903.0 | +2.83% |
Whitehaven Coal Ltd Stock (WHITF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Whitehaven Coal Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WHITF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Whitehaven Coal Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Whitehaven Coal Ltd Stock (WHITF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $3.53 | $3.10 | $0.43 | 312,715.0 | +7.26% |
| Apr, 2025 | $3.36 | $2.50 | $0.86 | 664,614.0 | -9.17% |
| Mar, 2025 | $4.24 | $3.45 | $0.7916 | 219,668.0 | -2.92% |
| Feb, 2025 | $3.98 | $3.28 | $0.70 | 413,596.0 | -5.64% |
| Jan, 2025 | $3.98 | $3.60 | $0.38 | 470,205.0 | -1.90% |
Whitehaven Coal Ltd Stock (WHITF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.30 | $3.61 | $0.689 | 380,381.0 | -12.47% |
| Nov, 2024 | $4.72 | $4.20 | $0.52 | 304,444.0 | -4.44% |
| Oct, 2024 | $5.13 | $4.24 | $0.895 | 261,354.0 | -5.86% |
| Sep, 2024 | $5.02 | $3.35 | $1.67 | 698,864.0 | +5.05% |
| Aug, 2024 | $5.20 | $4.50 | $0.70 | 613,954.0 | -10.78% |
| Jul, 2024 | $6.16 | $4.75 | $1.41 | 497,290.0 | +0.39% |
| Jun, 2024 | $5.50 | $5.00 | $0.50 | 387,450.0 | -5.22% |
| May, 2024 | $5.36 | $4.90 | $0.46 | 387,309.0 | +8.94% |
| Apr, 2024 | $5.28 | $4.36 | $0.92 | 931,728.0 | +2.71% |
| Mar, 2024 | $4.90 | $4.11 | $0.79 | 1,002,920.0 | +4.47% |
| Feb, 2024 | $5.60 | $4.40 | $1.20 | 1,094,017.0 | -17.54% |
| Jan, 2024 | $5.75 | $5.01 | $0.74 | 940,711.0 | +9.02% |
Whitehaven Coal Ltd Stock (WHITF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.27 | $4.60 | $0.67 | 1,152,710.0 | +5.81% |
| Nov, 2023 | $4.99 | $4.24 | $0.75 | 817,149.0 | +2.55% |
| Oct, 2023 | $5.07 | $4.12 | $0.95 | 1,667,781.0 | +0.43% |
| Sep, 2023 | $4.80 | $3.88 | $0.9171 | 1,236,235.0 | +15.27% |
| Aug, 2023 | $4.90 | $4.00 | $0.90 | 969,077.0 | -12.12% |
| Jul, 2023 | $5.31 | $4.26 | $1.05 | 233,090.0 | +5.00% |
| Jun, 2023 | $4.82 | $3.76 | $1.06 | 258,196.0 | +14.58% |
| May, 2023 | $4.91 | $3.72 | $1.19 | 246,614.0 | -18.73% |
| Apr, 2023 | $5.02 | $4.47 | $0.55 | 495,661.0 | +4.54% |
| Mar, 2023 | $5.08 | $4.23 | $0.85 | 946,513.0 | -6.80% |
| Feb, 2023 | $6.03 | $4.83 | $1.20 | 742,791.0 | -17.38% |
| Jan, 2023 | $6.62 | $5.80 | $0.82 | 1,150,382.0 | -8.28% |
0.20%
9.45%
Cap:
|
Volume (24h):