Whitehaven Coal Ltd (PK) (WHITF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -2.5974025974 | 3.85 | 3.85 | 3.7 | 27347 | 3.77796262 | CS |
| 4 | -0.7 | -15.7303370787 | 4.45 | 4.67 | 3.7 | 18699 | 3.99576612 | CS |
| 12 | -1.05 | -21.875 | 4.8 | 5.13 | 3.7 | 14941 | 4.31762189 | CS |
| 26 | -1.3 | -25.7425742574 | 5.05 | 6.16 | 3.35 | 21716 | 4.65943971 | CS |
| 52 | -1.41 | -27.3255813953 | 5.16 | 6.16 | 3.35 | 30406 | 4.82716658 | CS |
| 156 | 1.73 | 85.6435643564 | 2.02 | 7.25 | 1.8 | 38463 | 4.67577262 | CS |
| 260 | 1.89 | 101.612903226 | 1.86 | 7.25 | 0.63 | 33525 | 4.30803418 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 3.75 | 0.04 | 0.97 | 3.79 | 3.79 | 3.75 | 4274 |
| 1734992400 | 3.714 | -0.11 | -2.90 | 3.7 | 3.84 | 3.7 | 11155 |
| 1734733200 | 3.825 | 0.05 | 1.24 | 3.76 | 3.825 | 3.7222 | 17649 |
| 1734646800 | 3.778 | -0.15 | -3.90 | 3.85 | 3.85 | 3.76 | 76311 |
| 1734560940 | 3.9315 | -0.04 | -0.97 | 3.95 | 4.09 | 3.9315 | 24063 |
| 1734474360 | 3.97 | -0.16 | -3.87 | 3.94 | 4.1 | 3.94 | 51128 |
| 1734388140 | 4.13 | -0.04 | -0.88 | 4.16 | 4.18 | 4.13 | 1844 |
| 1734128940 | 4.1666 | -0.03 | -0.80 | 4.15 | 4.25 | 4.14 | 43365 |
| 1734042480 | 4.2 | 0.14 | 3.45 | 4.15 | 4.23 | 4.15 | 8846 |
| 1733955900 | 4.0599999 | -0.17 | -3.96 | 4.23 | 4.25 | 4.0599999 | 9491 |
| 1733869200 | 4.2275 | 0.13 | 3.11 | 4.235 | 4.2699999 | 4.216 | 8766 |
| 1733782800 | 4.1 | 0.03 | 0.86 | 4.03 | 4.24 | 4.03 | 12594 |
| 1733523600 | 4.065 | -0.17 | -3.90 | 4.114 | 4.18 | 4.0599999 | 22753 |
| 1733437500 | 4.23 | 0 | 0.00 | 4.15 | 4.23 | 4.15 | 5357 |
| 1733350980 | 4.23 | 0.02 | 0.48 | 4.19 | 4.23 | 4.19 | 7717 |
| 1733264700 | 4.21 | -0.08 | -1.91 | 4.25 | 4.25 | 4.15 | 9334 |
| 1733178180 | 4.292 | -0.01 | -0.19 | 4.275 | 4.299 | 4.275 | 4523 |
| 1732918200 | 4.3 | 0.04 | 0.94 | 4.45 | 4.67 | 4.25 | 17407 |
| 1732746540 | 4.26 | -0.07 | -1.62 | 4.3 | 4.3 | 4.26 | 3794 |
| 1732660140 | 4.33 | -0.14 | -3.13 | 4.47 | 4.5599999 | 4.33 | 20626 |
| 1732573560 | 4.47 | -0.03 | -0.67 | 4.4349999 | 4.47 | 4.385 | 2258 |
| 1732314000 | 4.5 | 0.15 | 3.36 | 4.5 | 4.5 | 4.42 | 8838 |
| 1732227900 | 4.3538 | 0.08 | 1.96 | 4.3538 | 4.3538 | 4.3538 | 2050 |
| 1732141740 | 4.2699999 | 0.01 | 0.23 | 4.38 | 4.38 | 4.26 | 11114 |
| 1732054800 | 4.26 | -0.02 | -0.53 | 4.2 | 4.38 | 4.2 | 43786 |
| 1731968640 | 4.2829 | 0.02 | 0.42 | 4.3434 | 4.3434 | 4.2829 | 26474 |
| 1731709260 | 4.265 | -0.07 | -1.50 | 4.33 | 4.33 | 4.2558999 | 5566 |
| 1731622800 | 4.33 | -0.08 | -1.81 | 4.3189 | 4.415 | 4.3099999 | 4108 |
| 1731536760 | 4.41 | -0.09 | -2.00 | 4.4 | 4.45 | 4.3122999 | 10961 |
| 1731450480 | 4.5 | 0 | 0.00 | 4.47 | 4.5 | 4.3 | 34639 |
| 1731363600 | 4.5 | 0 | 0.00 | 4.5 | 4.719 | 4.5 | 24208 |
| 1731104400 | 4.5 | -0.19 | -4.05 | 4.69 | 4.69 | 4.5 | 6326 |
| 1731018540 | 4.69 | 0.09 | 1.85 | 4.61 | 4.72 | 4.61 | 7774 |
| 1730931600 | 4.605 | 0.1 | 2.22 | 4.5015 | 4.63 | 4.5015 | 27215 |
| 1730845680 | 4.505 | 0.04 | 0.78 | 4.5 | 4.566 | 4.47 | 28687 |
| 1730759160 | 4.47 | -0.03 | -0.67 | 4.495 | 4.495 | 4.457 | 5474 |
| 1730496420 | 4.5 | 0 | 0.00 | 4.545 | 4.545 | 4.5 | 13139 |
| 1730409780 | 4.5 | 0 | 0.08 | 4.295 | 4.5 | 4.295 | 1839 |
| 1730323500 | 4.4962 | -0.01 | -0.31 | 4.41 | 4.5199999 | 4.41 | 6641 |
| 1730237280 | 4.51 | -0.09 | -1.85 | 4.4 | 4.59 | 4.4 | 8087 |
| 1730150880 | 4.595 | 0.04 | 0.99 | 4.65 | 4.68 | 4.595 | 2957 |
| 1729891500 | 4.55 | 0.05 | 1.11 | 4.28 | 4.575 | 4.28 | 21245 |
| 1729805160 | 4.5 | 0.09 | 2.04 | 4.3 | 4.57 | 4.235 | 28547 |
| 1729718940 | 4.41 | -0.13 | -2.78 | 4.5 | 4.86 | 4.3772 | 7055 |
| 1729632300 | 4.5363 | -0.22 | -4.70 | 4.8 | 4.8 | 4.5 | 10618 |
| 1729545600 | 4.76 | 0.09 | 1.82 | 4.6 | 4.76 | 4.55 | 2290 |
| 1729286400 | 4.675 | 0.04 | 0.97 | 4.61 | 4.7125 | 4.6 | 13106 |
| 1729200000 | 4.63 | -0.08 | -1.75 | 4.67 | 4.69 | 4.63 | 21447 |
| 1729113960 | 4.7126 | 0.07 | 1.56 | 4.7 | 4.736 | 4.7 | 18300 |
| 1729027680 | 4.64 | -0.03 | -0.58 | 4.65 | 4.65 | 4.64 | 1262 |
| 1728941220 | 4.667 | -0.1 | -2.06 | 4.9 | 4.92 | 4.63 | 30870 |
| 1728681900 | 4.765 | 0.06 | 1.38 | 4.9 | 4.9 | 4.765 | 2150 |
| 1728595560 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 724 |
| 1728508800 | 4.7 | -0.14 | -2.89 | 4.78 | 4.78 | 4.7 | 570 |
| 1728422580 | 4.84 | -0.05 | -1.02 | 4.78 | 4.8604 | 4.78 | 16626 |
| 1728336000 | 4.89 | -0.06 | -1.19 | 4.42 | 4.945 | 4.42 | 16908 |
| 1728077220 | 4.9489 | -0.09 | -1.85 | 4.8 | 5.13 | 4.78 | 16800 |
| 1727990400 | 5.042 | 0 | 0.00 | 5.042 | 5.042 | 5.042 | 0 |
| 1727904000 | 5.042 | 0.17 | 3.53 | 5.055 | 5.055 | 4.97 | 10204 |
| 1727818140 | 4.8701 | 0.09 | 1.88 | 4.78 | 4.925 | 4.78 | 18108 |
| 1727731380 | 4.78 | -0.09 | -1.85 | 4.74 | 5.0175 | 4.74 | 23695 |
| 1727472000 | 4.87 | 0.12 | 2.53 | 4.8 | 4.93 | 4.8 | 68812 |
| 1727386200 | 4.75 | 0.1 | 2.15 | 4.4625 | 4.8 | 4.4625 | 10570 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
