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:$5.55
Change Percent:0.18%
Open:$5.54
Previous Close:$5.54
High:$5.58
Low:$5.54
Volume:1,128
Last Trade Date Time:02/27/2026 12:50:57 pm
Quotes are delayed by 15 to 20 minutes.
WHITF Chart
Last Twenty Trading Days
Date:2026-02-27
Open:$5.54
Close:$5.54
High:$5.58
Low:$5.54
Volume:1,128
Date:2026-02-25
Open:$5.2801
Close:$5.28
High:$5.59
Low:$5.2801
Volume:1,396
Date:2026-02-24
Open:$5.28
Close:$5.48
High:$5.28
Low:$5.28
Volume:1,800
Date:2026-02-23
Open:$5.48
Close:$5.53
High:$5.48
Low:$5.48
Volume:11,444
Date:2026-02-20
Open:$5.66
Close:$5.715
High:$5.97
Low:$5.53
Volume:2,800
Date:2026-02-19
Open:$5.71
Close:$6.42
High:$5.715
Low:$5.71
Volume:4,523
Date:2026-02-18
Open:$5.9
Close:$5.9001
High:$6.42
Low:$5.9
Volume:5,016
Date:2026-02-17
Open:$6
Close:$6.1
High:$6.2
Low:$5.9001
Volume:5,823
Date:2026-02-16
Open:$6
Close:$6
High:$6.1
Low:$6
Volume:4,254
Date:2026-02-12
Open:$6.19
Close:$6.19
High:$6.19
Low:$6.025
Volume:4,922
Date:2026-02-10
Open:$6.32
Close:$6.609
High:$6.35
Low:$6.15
Volume:5,760
Date:2026-02-09
Open:$6.2
Close:$6.07
High:$6.609
Low:$6.2
Volume:1,000
Date:2026-02-06
Open:$6.24
Close:$6.7
High:$6.24
Low:$6.07
Volume:14,511
Date:2026-02-05
Open:$6.7
Close:$6.462
High:$6.7
Low:$6.7
Volume:806
Date:2026-02-04
Open:$6.48
Close:$6.32
High:$6.6
Low:$6.4
Volume:9,987
Date:2026-02-03
Open:$6.1
Close:$6.35
High:$6.33
Low:$6.1
Volume:5,504
Date:2026-02-02
Open:$6.4
Close:$6
High:$6.4
Low:$6.34
Volume:2,042
Date:2026-01-30
Open:$6.35
Close:$5.24
High:$6.35
Low:$6
Volume:2,226
Date:2026-01-29
Open:$6.48
Close:$5.24
High:$6.48
Low:$6.249
Volume:13,250
Date:2026-01-28
Open:$6.31
Close:$5.24
High:$6.38
Low:$6.31
Volume:7,290