Get the Stockscreener App
5.64
6.55%
-0.395
After Hours:
5.85
0.21
+3.72%
Whitehaven Coal Ltd Stock (WHITF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2026 | $5.64 | $5.64 | $0.00 | 7,500.0 | +1.81% |
| May 14, 2026 | $5.85 | $5.54 | $0.315 | 6,428.0 | -1.07% |
| May 13, 2026 | $5.95 | $5.60 | $0.35 | 22,299.0 | +0.36% |
| May 12, 2026 | $5.94 | $5.54 | $0.40 | 3,705.0 | -2.17% |
| May 11, 2026 | $5.93 | $5.62 | $0.303 | 12,678.0 | -5.48% |
| May 07, 2026 | $6.27 | $5.90 | $0.37 | 682.0 | +0.55% |
| May 06, 2026 | $6.00 | $5.95 | $0.052 | 14,762.0 | +0.90% |
| May 05, 2026 | $5.96 | $5.90 | $0.0625 | 14,593.0 | -6.18% |
| May 04, 2026 | $6.34 | $5.89 | $0.45 | 28,712.0 | +3.93% |
| May 01, 2026 | $6.17 | $6.00 | $0.17 | 4,500.0 | +2.87% |
| Apr 30, 2026 | $5.93 | $5.68 | $0.25 | 5,442.0 | +3.27% |
| Apr 29, 2026 | $5.75 | $5.60 | $0.15 | 11,784.0 | +0.57% |
| Apr 28, 2026 | $5.72 | $5.15 | $0.57 | 25,281.0 | +3.12% |
| Apr 27, 2026 | $5.57 | $5.52 | $0.049 | 19,393.0 | -2.86% |
| Apr 24, 2026 | $5.77 | $5.70 | $0.0712 | 5,460.0 | -4.84% |
| Apr 23, 2026 | $5.99 | $5.55 | $0.44 | 15,485.0 | +4.26% |
| Apr 22, 2026 | $5.82 | $5.67 | $0.15 | 12,975.0 | -0.09% |
| Apr 21, 2026 | $5.75 | $5.75 | $0.00 | 8,384.0 | +2.68% |
| Apr 20, 2026 | $5.77 | $5.60 | $0.17 | 10,540.0 | +0.18% |
| Apr 17, 2026 | $5.94 | $5.59 | $0.35 | 18,909.0 | -7.45% |
| Apr 16, 2026 | $6.09 | $6.00 | $0.09 | 9,164.0 | +0.17% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $6.34 | $5.54 | $0.805 | 123,409.0 | -4.89% |
| Apr, 2026 | $6.60 | $5.15 | $1.45 | 405,579.0 | -5.87% |
| Mar, 2026 | $6.85 | $5.51 | $1.34 | 859,118.0 | +13.00% |
| Feb, 2026 | $6.70 | $5.28 | $1.42 | 164,062.0 | -8.61% |
| Jan, 2026 | $6.48 | $4.82 | $1.66 | 201,843.0 | +19.61% |
Whitehaven Coal Ltd Stock (WHITF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.33 | $4.50 | $0.825 | 334,055.0 | +10.68% |
| Nov, 2025 | $4.75 | $4.25 | $0.50 | 77,923.0 | +4.00% |
| Oct, 2025 | $4.75 | $4.21 | $0.54 | 176,375.0 | +2.27% |
| Sep, 2025 | $4.47 | $3.96 | $0.51 | 287,534.0 | +2.80% |
| Aug, 2025 | $4.69 | $3.90 | $0.79 | 271,282.0 | +3.38% |
| Jul, 2025 | $4.63 | $3.48 | $1.15 | 322,474.0 | +12.35% |
| Jun, 2025 | $3.83 | $3.41 | $0.42 | 149,226.0 | +5.29% |
| May, 2025 | $3.67 | $3.10 | $0.57 | 369,015.0 | +10.41% |
| 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 | 474,268.0 | -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% |
9.09%
3.46%
Cap:
|
Volume (24h):