WHITF Quote, Trading Chart, Whitehaven Coal Ltd

home / stock / whitf / whitf quote

Stock Information
Company Name: Whitehaven Coal Ltd
Stock Symbol: WHITF
Market: OTC
Menu
WHITF WHITF Quote WHITF Short WHITF News WHITF Articles WHITF Message Board
Get WHITF Alerts

News, Short Squeeze, Breakout and More Instantly...
WHITF Quote
Last:$5.56
Change Percent:0.0%
Open:$5.68
Previous Close:$5.56
High:$5.728
Low:$5.51
Volume:9,691
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
WHITF Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$5.68
Close:$5.56
High:$5.728
Low:$5.51
Volume:9,691
Date:2024-07-18
Open:$5.62
Close:$5.68
High:$5.74
Low:$5.62
Volume:14,084
Date:2024-07-17
Open:$5.75
Close:$5.75
High:$5.75
Low:$5.75
Volume:2,013
Date:2024-07-16
Open:$5.7062
Close:$5.8
High:$5.8
Low:$5.7062
Volume:14,165
Date:2024-07-15
Open:$5.81
Close:$5.85
High:$5.86
Low:$5.81
Volume:15,997
Date:2024-07-12
Open:$5.9
Close:$5.81
High:$5.9
Low:$5.81
Volume:7,283
Date:2024-07-11
Open:$5.91
Close:$5.8315
High:$5.91
Low:$5.81
Volume:11,976
Date:2024-07-10
Open:$6.01
Close:$5.9
High:$6.16
Low:$5.8
Volume:5,525
Date:2024-07-09
Open:$5.95
Close:$6.01
High:$6.0525
Low:$5.86
Volume:14,459
Date:2024-07-08
Open:$6.03
Close:$6
High:$6.146
Low:$5.87
Volume:26,879
Date:2024-07-05
Open:$5.95
Close:$6.03
High:$6.086
Low:$5.95
Volume:35,741
Date:2024-07-04
Open:$5.8
Close:$5.95
High:$6
Low:$5.75
Volume:41,401
Date:2024-07-03
Open:$5.8
Close:$5.95
High:$6
Low:$5.75
Volume:41,401
Date:2024-07-02
Open:$5.69
Close:$5.71
High:$5.71
Low:$5.52
Volume:101,915
Date:2024-07-01
Open:$4.92
Close:$5.5
High:$5.52
Low:$4.92
Volume:22,134
Date:2024-06-28
Open:$5
Close:$5.08
High:$5.14
Low:$5
Volume:7,403
Date:2024-06-27
Open:$5
Close:$5.03
High:$5.07
Low:$5
Volume:4,464
Date:2024-06-26
Open:$5.05
Close:$5.02
High:$5.05
Low:$5
Volume:12,271
Date:2024-06-25
Open:$5.215
Close:$5.14
High:$5.25
Low:$5.05
Volume:18,175
Date:2024-06-24
Open:$5.28
Close:$5.17
High:$5.28
Low:$5.1
Volume:35,695