Whitehaven Coal Ltd (WC2)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.092 | -2.16216216216 | 4.255 | 4.314 | 4.072 | 828 | 4.15402801 | DE |
| 4 | -0.422 | -9.20392584515 | 4.585 | 4.5999999 | 3.933 | 2220 | 4.23868934 | DE |
| 12 | -0.5009999 | -10.7418505734 | 4.6639999 | 4.71 | 3.3 | 3770 | 4.04375367 | DE |
| 26 | -0.752 | -15.3001017294 | 4.915 | 5.692 | 3.3 | 4239 | 4.58062419 | DE |
| 52 | -0.0764999 | -1.80445575668 | 4.2394999 | 5.692 | 3.3 | 4583 | 4.51948501 | DE |
| 156 | 0.501 | 13.6810486073 | 3.662 | 5.692 | 3.3 | 5324 | 4.43799669 | DE |
| 260 | 0.501 | 13.6810486073 | 3.662 | 5.692 | 3.3 | 5324 | 4.43799669 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 4.123 | 0.01 | 0.34 | 4.221 | 4.221 | 4.123 | 331 |
| 1730409960 | 4.109 | -0.06 | -1.34 | 4.149 | 4.149 | 4.072 | 1389 |
| 1730323560 | 4.165 | 0.02 | 0.43 | 4.228 | 4.228 | 4.165 | 352 |
| 1730237160 | 4.147 | -0.17 | -3.87 | 4.247 | 4.247 | 4.147 | 1570 |
| 1730150760 | 4.314 | 0.32 | 7.88 | 4.255 | 4.314 | 4.255 | 500 |
| 1729887960 | 3.999 | 0 | 0.00 | 3.999 | 3.999 | 3.999 | 0 |
| 1729801560 | 3.999 | -0.12 | -2.82 | 3.989 | 3.999 | 3.933 | 3227 |
| 1729715160 | 4.115 | 0 | 0.07 | 4.089 | 4.115 | 4.025 | 12177 |
| 1729628760 | 4.112 | -0.06 | -1.44 | 4.112 | 4.112 | 4.112 | 500 |
| 1729542360 | 4.172 | -0.08 | -1.81 | 4.172 | 4.172 | 4.172 | 500 |
| 1729283160 | 4.2489999 | 0.01 | 0.24 | 4.191 | 4.2489999 | 4.191 | 1571 |
| 1729196760 | 4.239 | -0.12 | -2.73 | 4.275 | 4.28 | 4.239 | 2012 |
| 1729110360 | 4.3579999 | -0.05 | -1.16 | 4.369 | 4.369 | 4.3579999 | 224 |
| 1729023960 | 4.409 | -0.07 | -1.58 | 4.5119999 | 4.5119999 | 4.409 | 1476 |
| 1728937620 | 4.48 | 0.05 | 1.13 | 4.477 | 4.48 | 4.477 | 90 |
| 1728678360 | 4.43 | 0.14 | 3.34 | 4.43 | 4.43 | 4.43 | 1328 |
| 1728591960 | 4.287 | 0 | 0.00 | 4.287 | 4.287 | 4.287 | 0 |
| 1728505560 | 4.287 | -0.09 | -2.15 | 4.323 | 4.323 | 4.2809999 | 3792 |
| 1728419160 | 4.381 | -0.08 | -1.79 | 4.381 | 4.381 | 4.381 | 110 |
| 1728332760 | 4.461 | 0.02 | 0.36 | 4.585 | 4.5999999 | 4.461 | 8805 |
| 1728073560 | 4.445 | 0.09 | 2.00 | 4.373 | 4.445 | 4.373 | 3031 |
| 1727987220 | 4.3579999 | -0.08 | -1.87 | 4.397 | 4.397 | 4.3579999 | 1337 |
| 1727900820 | 4.441 | -0.03 | -0.74 | 4.481 | 4.481 | 4.441 | 2031 |
| 1727814420 | 4.474 | 0.07 | 1.68 | 4.509 | 4.509 | 4.466 | 1296 |
| 1727728020 | 4.4 | 0.1 | 2.33 | 4.466 | 4.532 | 4.3 | 10444 |
| 1727468760 | 4.3 | -0.01 | -0.30 | 4.353 | 4.353 | 4.3 | 2450 |
| 1727382360 | 4.313 | 0.2 | 4.89 | 4.258 | 4.313 | 4.244 | 1272 |
| 1727295960 | 4.112 | 0.16 | 4.10 | 4.101 | 4.112 | 4.087 | 2239 |
| 1727209560 | 3.95 | 0.2 | 5.42 | 4.037 | 4.05 | 3.95 | 6177 |
| 1727123160 | 3.747 | 0.14 | 3.82 | 3.773 | 3.773 | 3.721 | 2044 |
| 1726864020 | 3.609 | -0.04 | -1.07 | 3.609 | 3.609 | 3.609 | 500 |
| 1726777560 | 3.648 | 0 | 0.00 | 3.72 | 3.72 | 3.648 | 1178 |
| 1726691220 | 3.648 | 0.09 | 2.41 | 3.648 | 3.648 | 3.648 | 1000 |
| 1726604760 | 3.562 | -0.05 | -1.36 | 3.58 | 3.58 | 3.524 | 7872 |
| 1726518420 | 3.611 | -0.06 | -1.58 | 3.601 | 3.611 | 3.551 | 788 |
| 1726259160 | 3.669 | 0.19 | 5.49 | 3.623 | 3.669 | 3.593 | 12504 |
| 1726172760 | 3.478 | 0.12 | 3.67 | 3.46 | 3.496 | 3.431 | 16894 |
| 1726086360 | 3.355 | -0.12 | -3.51 | 3.327 | 3.355 | 3.326 | 5238 |
| 1725999960 | 3.477 | 0.02 | 0.70 | 3.373 | 3.477 | 3.373 | 3475 |
| 1725913620 | 3.453 | -0.08 | -2.13 | 3.477 | 3.515 | 3.3 | 9701 |
| 1725654360 | 3.528 | -0.13 | -3.55 | 3.528 | 3.554 | 3.461 | 5363 |
| 1725567960 | 3.658 | -0.19 | -4.99 | 3.753 | 3.753 | 3.658 | 3141 |
| 1725481560 | 3.85 | -0.2 | -4.91 | 3.778 | 3.854 | 3.778 | 2571 |
| 1725395160 | 4.049 | -0.05 | -1.20 | 4.0149999 | 4.049 | 3.981 | 4700 |
| 1725308760 | 4.098 | -0.03 | -0.73 | 4.171 | 4.172 | 4.03 | 3457 |
| 1725049560 | 4.128 | -0.02 | -0.53 | 4.101 | 4.138 | 4.101 | 1051 |
| 1724963160 | 4.15 | 0.05 | 1.19 | 4.088 | 4.151 | 4.07 | 9885 |
| 1724876760 | 4.101 | -0.19 | -4.38 | 4.173 | 4.179 | 4.101 | 10363 |
| 1724790420 | 4.2889999 | 0.05 | 1.13 | 4.279 | 4.2889999 | 4.231 | 4479 |
| 1724704020 | 4.2409999 | -0.13 | -3.06 | 4.23 | 4.2409999 | 4.2009999 | 4450 |
| 1724444820 | 4.375 | -0.32 | -6.90 | 4.361 | 4.375 | 4.361 | 215 |
| 1724358420 | 4.699 | 0.3 | 6.92 | 4.6769999 | 4.699 | 4.601 | 6196 |
| 1724271960 | 4.3949999 | -0.03 | -0.59 | 4.357 | 4.397 | 4.357 | 2151 |
| 1724185560 | 4.421 | -0.08 | -1.71 | 4.474 | 4.474 | 4.421 | 967 |
| 1724099220 | 4.498 | 0 | 0.00 | 4.498 | 4.498 | 4.498 | 0 |
| 1723840020 | 4.498 | 0.08 | 1.79 | 4.473 | 4.498 | 4.464 | 1728 |
| 1723753620 | 4.4189999 | -0.1 | -2.23 | 4.4269999 | 4.4269999 | 4.371 | 3914 |
| 1723667160 | 4.5199999 | -0.15 | -3.21 | 4.561 | 4.565 | 4.501 | 15916 |
| 1723580760 | 4.67 | 0.02 | 0.34 | 4.71 | 4.71 | 4.67 | 1500 |
| 1723494360 | 4.654 | 0.08 | 1.84 | 4.6639999 | 4.6639999 | 4.654 | 1390 |
| 1723235220 | 4.57 | 0 | 0.02 | 4.567 | 4.571 | 4.567 | 2579 |
| 1723148820 | 4.569 | -0.01 | -0.11 | 4.426 | 4.712 | 4.426 | 9760 |
| 1723062360 | 4.574 | 0.12 | 2.58 | 4.554 | 4.577 | 4.5039999 | 414 |
| 1722975960 | 4.4589999 | -0.05 | -1.07 | 4.445 | 4.4589999 | 4.401 | 1867 |
| 1722889620 | 4.5069999 | 0.04 | 0.81 | 4.337 | 4.598 | 4.321 | 9215 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
