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 | -0.585 | -10.2992957746 | 5.68 | 5.728 | 5.05 | 25054 | 5.21783853 | CS |
| 4 | 0.095 | 1.9 | 5 | 6.16 | 4.92 | 23487 | 5.64041046 | CS |
| 12 | 0.095 | 1.9 | 5 | 6.16 | 4.9 | 20628 | 5.35598978 | CS |
| 26 | -0.295 | -5.47309833024 | 5.39 | 6.16 | 4.11 | 35434 | 4.91323338 | CS |
| 52 | 0.265 | 5.48654244306 | 4.83 | 6.16 | 3.8829 | 44110 | 4.76368792 | CS |
| 156 | 3.395 | 199.705882353 | 1.7 | 7.25 | 1.51 | 40626 | 4.38060909 | CS |
| 260 | 2.895 | 131.590909091 | 2.2 | 7.25 | 0.63 | 34628 | 4.28872736 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 5.095 | 0.03 | 0.59 | 5.1 | 5.1405 | 5.095 | 7279 |
| 1721942400 | 5.065 | -0.04 | -0.69 | 5.1 | 5.15 | 5.05 | 17788 |
| 1721856480 | 5.1 | -0.07 | -1.35 | 5.1 | 5.2 | 5.1 | 42065 |
| 1721770140 | 5.17 | -0.18 | -3.36 | 5.35 | 5.35 | 5.1695 | 16696 |
| 1721683740 | 5.35 | -0.21 | -3.78 | 5.4 | 5.4 | 5.3099999 | 39031 |
| 1721424180 | 5.5599999 | -0.12 | -2.11 | 5.68 | 5.728 | 5.51 | 9691 |
| 1721337960 | 5.68 | -0.07 | -1.22 | 5.62 | 5.74 | 5.62 | 14084 |
| 1721251320 | 5.75 | -0.05 | -0.86 | 5.75 | 5.75 | 5.75 | 2013 |
| 1721164920 | 5.8 | -0.05 | -0.85 | 5.7062 | 5.8 | 5.7062 | 14165 |
| 1721078940 | 5.85 | 0.04 | 0.69 | 5.8099999 | 5.86 | 5.8099999 | 15997 |
| 1720819200 | 5.8099999 | -0.02 | -0.37 | 5.9 | 5.9 | 5.8099999 | 7283 |
| 1720733280 | 5.8315 | -0.07 | -1.16 | 5.91 | 5.91 | 5.8099999 | 11976 |
| 1720646880 | 5.9 | -0.11 | -1.83 | 6.01 | 6.16 | 5.8 | 5525 |
| 1720560540 | 6.01 | 0.01 | 0.17 | 5.95 | 6.0525 | 5.86 | 14459 |
| 1720473600 | 6 | -0.03 | -0.50 | 6.03 | 6.146 | 5.87 | 26879 |
| 1720214640 | 6.03 | 0.08 | 1.34 | 5.95 | 6.086 | 5.95 | 35741 |
| 1720041000 | 5.95 | 0.24 | 4.20 | 5.8 | 6 | 5.75 | 41401 |
| 1719955740 | 5.71 | 0.21 | 3.82 | 5.69 | 5.71 | 5.5199999 | 101915 |
| 1719868980 | 5.5 | 0.42 | 8.27 | 4.92 | 5.5199999 | 4.92 | 22134 |
| 1719610020 | 5.08 | 0.05 | 0.99 | 5 | 5.14 | 5 | 7403 |
| 1719523200 | 5.03 | 0.01 | 0.20 | 5 | 5.07 | 5 | 4464 |
| 1719437040 | 5.0199999 | -0.12 | -2.33 | 5.05 | 5.05 | 5 | 12271 |
| 1719350880 | 5.14 | -0.03 | -0.58 | 5.215 | 5.25 | 5.05 | 18175 |
| 1719264540 | 5.17 | -0.02 | -0.39 | 5.28 | 5.28 | 5.1 | 35695 |
| 1719005220 | 5.19 | 0.09 | 1.76 | 5.25 | 5.3 | 5.16 | 44048 |
| 1718918640 | 5.1 | 0.1 | 2.00 | 5.1701 | 5.25 | 5.05 | 10544 |
| 1718746140 | 5 | -0.07 | -1.38 | 5 | 5.08 | 5 | 11553 |
| 1718659680 | 5.07 | -0.01 | -0.20 | 5.03 | 5.08 | 5 | 27728 |
| 1718400300 | 5.08 | 0.02 | 0.34 | 5.048 | 5.08 | 5.04 | 26166 |
| 1718314140 | 5.0628 | -0.13 | -2.54 | 5.14 | 5.2 | 5.04 | 30522 |
| 1718227380 | 5.195 | 0.1 | 1.86 | 5.1 | 5.2 | 5.1 | 3727 |
| 1718141340 | 5.1 | -0.18 | -3.41 | 5.2 | 5.3 | 5.03 | 11056 |
| 1718054880 | 5.28 | -0.01 | -0.19 | 5.265 | 5.28 | 5.248 | 10668 |
| 1717795800 | 5.29 | -0.21 | -3.73 | 5.5 | 5.5 | 5.24 | 26930 |
| 1717709400 | 5.495 | 0.2 | 3.68 | 5.428 | 5.5 | 5.428 | 8769 |
| 1717622460 | 5.3 | -0.16 | -2.93 | 5.4 | 5.4 | 5.2 | 26139 |
| 1717536360 | 5.46 | 0.01 | 0.18 | 5.43 | 5.5 | 5.4 | 35073 |
| 1717450140 | 5.45 | 0.09 | 1.68 | 5.5 | 5.5 | 5.36 | 36169 |
| 1717190940 | 5.36 | 0.08 | 1.52 | 5.355 | 5.36 | 5.295 | 20766 |
| 1717104540 | 5.28 | -0.02 | -0.38 | 5.315 | 5.3315 | 5.19 | 32007 |
| 1717018020 | 5.3 | 0.07 | 1.34 | 5.33 | 5.34 | 5.3 | 11063 |
| 1716931740 | 5.23 | 0.11 | 2.05 | 5.2 | 5.32 | 5.2 | 12721 |
| 1716585840 | 5.125 | 0.04 | 0.69 | 5.07 | 5.2 | 5.055 | 29619 |
| 1716499740 | 5.09 | -0.08 | -1.55 | 5.015 | 5.16 | 4.96 | 15466 |
| 1716412800 | 5.17 | 0.08 | 1.57 | 5.2 | 5.36 | 5.12 | 5175 |
| 1716326940 | 5.09 | 0.12 | 2.41 | 5 | 5.09 | 5 | 5015 |
| 1716240180 | 4.97 | 0.02 | 0.40 | 4.9 | 5.0285 | 4.9 | 34397 |
| 1715981340 | 4.95 | 0.02 | 0.41 | 4.9 | 5 | 4.9 | 21895 |
| 1715894940 | 4.93 | -0.06 | -1.20 | 4.95 | 4.95 | 4.9 | 21159 |
| 1715808000 | 4.99 | -0.05 | -0.99 | 5.022 | 5.022 | 4.95 | 3245 |
| 1715722140 | 5.04 | -0.14 | -2.70 | 5.16 | 5.16 | 4.97 | 31936 |
| 1715635200 | 5.18 | -0.07 | -1.33 | 5.125 | 5.18 | 5.04 | 5642 |
| 1715376000 | 5.25 | 0.08 | 1.55 | 5.3 | 5.3 | 5.25 | 15902 |
| 1715289720 | 5.17 | 0.02 | 0.39 | 5.1 | 5.17 | 5.0199999 | 23175 |
| 1715203200 | 5.15 | -0.1 | -1.90 | 5.2 | 5.2 | 5.07 | 18562 |
| 1715117340 | 5.25 | -0.05 | -0.94 | 5.0199999 | 5.25 | 5.0199999 | 5816 |
| 1715030940 | 5.3 | -0.04 | -0.75 | 5.285 | 5.3 | 5.25 | 26260 |
| 1714771740 | 5.34 | 0.22 | 4.30 | 5 | 5.34 | 5 | 10027 |
| 1714685340 | 5.12 | 0.2 | 4.07 | 5.2 | 5.2 | 5.03 | 22740 |
| 1714598400 | 4.92 | 0 | 0.00 | 4.95 | 5.0599999 | 4.92 | 4719 |
| 1714512600 | 4.92 | -0.05 | -1.01 | 4.975 | 4.975 | 4.92 | 7622 |
| 1714425720 | 4.97 | -0.03 | -0.60 | 5.28 | 5.28 | 4.9065 | 24229 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
