Warrior Met Coal Inc (WJ4)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -5.45454545455 | 55 | 55.5 | 53 | 133 | 54.16226415 | DE |
| 4 | -0.5 | -0.952380952381 | 52.5 | 55.5 | 50 | 415 | 51.52618116 | DE |
| 12 | -6.5 | -11.1111111111 | 58.5 | 71 | 50 | 297 | 58.3107178 | DE |
| 26 | -10.5 | -16.8 | 62.5 | 71 | 46.6 | 385 | 54.30150427 | DE |
| 52 | -9.75 | -15.7894736842 | 61.75 | 71 | 46.6 | 279 | 55.73062949 | DE |
| 156 | 15.1 | 40.9214092141 | 36.9 | 71 | 36.24 | 240 | 55.18177626 | DE |
| 260 | 15.1 | 40.9214092141 | 36.9 | 71 | 36.24 | 240 | 55.18177626 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 53 | -0.5 | -0.93 | 53 | 53 | 53 | 40 |
| 1737667620 | 53.5 | -1.5 | -2.73 | 54.5 | 54.5 | 53.5 | 140 |
| 1737581220 | 55 | 1 | 1.85 | 55.5 | 55.5 | 55 | 70 |
| 1737494820 | 54 | -1 | -1.82 | 55 | 55.5 | 54 | 234 |
| 1737408420 | 55 | 3 | 5.77 | 55 | 55 | 55 | 86 |
| 1737149220 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1737062820 | 52 | -0.5 | -0.95 | 52 | 52 | 52 | 1 |
| 1736976420 | 52.5 | -0.5 | -0.94 | 52.5 | 53 | 52.5 | 48 |
| 1736890020 | 53 | 0.5 | 0.95 | 53 | 53 | 53 | 5 |
| 1736803620 | 52.5 | 2.5 | 5.00 | 51 | 52.5 | 51 | 505 |
| 1736544420 | 50 | -1 | -1.96 | 51.5 | 54.5 | 50 | 2053 |
| 1736458020 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1736371620 | 51 | 0 | 0.00 | 52 | 52 | 51 | 180 |
| 1736285220 | 51 | -1.5 | -2.86 | 52 | 54 | 51 | 1216 |
| 1736198820 | 52.5 | 0 | 0.00 | 55.5 | 55.5 | 52.5 | 138 |
| 1735939620 | 52.5 | 0 | 0.00 | 53.5 | 53.5 | 52.5 | 787 |
| 1735853220 | 52.5 | -0.5 | -0.94 | 53 | 53.5 | 52.5 | 630 |
| 1735594020 | 53 | 1 | 1.92 | 52.5 | 53 | 52.5 | 148 |
| 1735334820 | 52 | -1 | -1.89 | 52.5 | 52.5 | 52 | 405 |
| 1734989220 | 53 | 0 | 0.00 | 54 | 54 | 53 | 690 |
| 1734730020 | 53 | -2 | -3.64 | 53 | 53 | 53 | 20 |
| 1734643620 | 55 | -2.5 | -4.35 | 55 | 55 | 54 | 164 |
| 1734557220 | 57.5 | 2 | 3.60 | 55.5 | 57.5 | 55.5 | 493 |
| 1734470820 | 55.5 | -2 | -3.48 | 56.5 | 56.5 | 55.5 | 233 |
| 1734384420 | 57.5 | -2.5 | -4.17 | 59 | 59.5 | 57 | 78 |
| 1734125220 | 60 | 0.5 | 0.84 | 60 | 60 | 60 | 20 |
| 1734038820 | 59.5 | -2 | -3.25 | 59.5 | 59.5 | 59.5 | 24 |
| 1733952420 | 61.5 | -1.5 | -2.38 | 61.5 | 61.5 | 61.5 | 10 |
| 1733866020 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1733779620 | 63 | 1 | 1.61 | 62 | 63 | 62 | 235 |
| 1733520420 | 62 | 0 | 0.00 | 63.5 | 63.5 | 62 | 141 |
| 1733434020 | 62 | -4 | -6.06 | 62 | 62 | 62 | 21 |
| 1733347620 | 66 | -0.5 | -0.75 | 66 | 66 | 66 | 10 |
| 1733261220 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1733174820 | 66.5 | -1.5 | -2.21 | 67.5 | 67.5 | 66.5 | 7 |
| 1732915620 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1732829220 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1732742820 | 68 | 3.5 | 5.43 | 65 | 68 | 65 | 155 |
| 1732656420 | 64.5 | -3 | -4.44 | 68.5 | 68.5 | 64.5 | 36 |
| 1732570020 | 67.5 | 0 | 0.00 | 67.5 | 68.5 | 67.5 | 2417 |
| 1732310820 | 67.5 | -3 | -4.26 | 69.5 | 70 | 67.5 | 372 |
| 1732224420 | 70.5 | 5.5 | 8.46 | 68.5 | 71 | 68.5 | 270 |
| 1732138020 | 65 | 2 | 3.17 | 65 | 65 | 65 | 15 |
| 1732051620 | 63 | -1 | -1.56 | 63.5 | 63.5 | 63 | 120 |
| 1731965220 | 64 | 1.5 | 2.40 | 62.5 | 64 | 62.5 | 175 |
| 1731705960 | 62.5 | 0 | 0.00 | 63 | 63 | 62.5 | 56 |
| 1731619560 | 62.5 | -1 | -1.57 | 62.5 | 62.5 | 62.5 | 40 |
| 1731533220 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1731446820 | 63.5 | -4 | -5.93 | 67 | 67 | 63.5 | 175 |
| 1731360420 | 67.5 | -1.5 | -2.17 | 70 | 70.5 | 67.5 | 571 |
| 1731101220 | 69 | 0.5 | 0.73 | 69 | 69 | 69 | 22 |
| 1731014760 | 68.5 | 0 | 0.00 | 68.5 | 69 | 68.5 | 183 |
| 1730928360 | 68.5 | 8 | 13.22 | 64 | 68.5 | 64 | 730 |
| 1730841960 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 25 |
| 1730755560 | 60.5 | 2 | 3.42 | 60 | 60.5 | 60 | 62 |
| 1730496360 | 58.5 | 1 | 1.74 | 58.5 | 58.5 | 58.5 | 22 |
| 1730409960 | 57.5 | 0.5 | 0.88 | 57.5 | 57.5 | 57.5 | 45 |
| 1730323560 | 57 | -1 | -1.72 | 58 | 58 | 57 | 27 |
| 1730237160 | 58 | 1.5 | 2.65 | 58 | 58 | 58 | 20 |
| 1730150760 | 56.5 | 0.5 | 0.89 | 56.5 | 56.5 | 56.5 | 100 |
| 1729888020 | 56 | 2 | 3.70 | 56 | 56 | 56 | 17 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
