Whitehaven Coal

WHC
🏛️ usa →
4.31
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 5.15 5.20 5.10 5.10 0.1M
2023-12-28 5.20 5.23 5.10 5.15 0.0M
2023-12-27 5.25 5.26 5.15 5.19 0.0M
2023-12-26 5.16 5.27 5.14 5.26 0.1M
2023-12-22 5.15 5.15 5.06 5.12 0.1M
2023-12-21 4.95 5.04 4.95 5.03 0.0M
2023-12-20 4.95 4.95 4.89 4.93 0.0M
2023-12-19 4.89 4.94 4.88 4.94 0.0M
2023-12-18 4.80 4.90 4.80 4.85 0.1M
2023-12-15 4.99 4.99 4.76 4.80 0.0M
2023-12-14 4.78 4.78 4.68 4.74 0.1M
2023-12-13 4.90 4.90 4.70 4.74 0.1M
2023-12-12 4.80 4.90 4.71 4.76 0.1M
2023-12-11 4.80 4.90 4.71 4.71 0.1M
2023-12-08 4.75 4.85 4.75 4.76 0.0M
2023-12-07 4.63 4.80 4.63 4.75 0.1M
2023-12-06 4.70 4.71 4.60 4.60 0.0M
2023-12-05 4.71 4.75 4.63 4.66 0.0M
2023-12-04 4.74 4.95 4.74 4.90 0.1M
2023-12-01 4.80 4.95 4.80 4.92 0.1M
2023-11-30 4.80 4.82 4.75 4.82 0.0M
2023-11-29 4.93 4.93 4.84 4.84 0.1M
2023-11-28 4.91 4.92 4.89 4.89 0.0M
2023-11-27 4.96 4.96 4.80 4.90 0.0M
2023-11-24 4.68 4.80 4.68 4.75 0.1M
2023-11-22 4.60 4.61 4.50 4.51 0.0M
2023-11-21 4.59 4.59 4.49 4.55 0.0M
2023-11-20 4.50 4.55 4.45 4.53 0.0M
2023-11-17 4.45 4.52 4.38 4.43 0.0M
2023-11-16 4.54 4.54 4.30 4.36 0.0M
2023-11-15 4.54 4.54 4.36 4.36 0.0M
2023-11-14 4.48 4.56 4.40 4.54 0.0M
2023-11-13 4.24 4.51 4.24 4.36 0.1M
2023-11-10 4.41 4.54 4.40 4.42 0.0M
2023-11-09 4.46 4.55 4.46 4.50 0.1M
2023-11-08 4.49 4.49 4.40 4.46 0.0M
2023-11-07 4.39 4.47 4.33 4.35 0.1M
2023-11-06 4.77 4.77 4.52 4.57 0.1M
2023-11-03 4.80 4.80 4.60 4.71 0.0M
2023-11-02 4.80 4.80 4.71 4.73 0.0M
2023-11-01 4.65 4.80 4.61 4.80 0.0M
2023-10-31 4.75 4.82 4.70 4.70 0.1M
2023-10-30 4.87 4.87 4.76 4.77 0.2M
2023-10-27 5.00 5.00 4.91 4.99 0.0M
2023-10-26 5.06 5.06 4.88 4.89 0.0M
2023-10-25 4.88 5.07 4.88 4.94 0.4M
2023-10-24 4.88 4.88 4.80 4.83 0.0M
2023-10-23 4.88 4.88 4.80 4.83 0.0M
2023-10-20 4.77 4.95 4.77 4.86 0.1M
2023-10-19 4.83 4.85 4.73 4.77 0.1M
2023-10-18 4.63 4.94 4.63 4.88 0.3M
2023-10-17 4.28 4.35 4.28 4.33 0.0M
2023-10-16 4.40 4.40 4.25 4.30 0.1M
2023-10-13 4.25 4.26 4.16 4.26 0.0M
2023-10-12 4.29 4.35 4.21 4.25 0.0M
2023-10-11 4.39 4.40 4.34 4.34 0.1M
2023-10-10 4.45 4.45 4.35 4.35 0.0M
2023-10-09 4.29 4.34 4.23 4.32 0.0M
2023-10-06 4.20 4.22 4.12 4.21 0.1M
2023-10-05 4.34 4.34 4.27 4.27 0.0M
2023-10-04 4.34 4.34 4.26 4.30 0.0M
2023-10-03 4.53 4.53 4.32 4.33 0.0M
2023-10-02 4.60 4.79 4.50 4.58 0.0M
2023-09-29 4.61 4.78 4.60 4.68 0.2M
2023-09-28 4.70 4.80 4.61 4.79 0.1M
2023-09-27 4.45 4.50 4.41 4.48 0.2M
2023-09-26 4.48 4.56 4.40 4.50 0.0M
2023-09-25 4.48 4.56 4.46 4.56 0.0M
2023-09-22 4.20 4.45 4.20 4.40 0.0M
2023-09-21 4.40 4.45 4.30 4.30 0.0M
2023-09-20 4.46 4.52 4.35 4.35 0.0M
2023-09-19 4.45 4.45 4.35 4.35 0.0M
2023-09-18 4.45 4.45 4.28 4.38 0.1M
2023-09-15 4.21 4.40 4.21 4.35 0.0M
2023-09-14 4.20 4.20 4.14 4.15 0.1M
2023-09-13 4.03 4.11 3.96 4.02 0.2M
2023-09-12 4.05 4.14 3.99 4.01 0.1M
2023-09-11 4.10 4.10 3.95 3.95 0.1M
2023-09-08 4.08 4.08 3.88 4.00 0.0M
2023-09-07 4.13 4.13 3.97 4.00 0.0M
2023-09-06 4.05 4.20 4.05 4.13 0.0M
2023-09-05 4.10 4.18 4.05 4.07 0.0M
2023-09-01 4.19 4.29 4.11 4.23 0.0M
2023-08-31 4.15 4.15 4.00 4.06 0.1M
2023-08-30 4.46 4.46 4.37 4.40 0.0M
2023-08-29 4.35 4.40 4.30 4.30 0.0M
2023-08-28 4.30 4.35 4.28 4.35 0.0M
2023-08-25 4.37 4.37 4.20 4.24 0.6M
2023-08-24 4.53 4.53 4.40 4.40 0.0M
2023-08-23 4.58 4.68 4.58 4.68 0.0M
2023-08-22 4.68 4.78 4.68 4.78 0.0M
2023-08-21 4.59 4.70 4.58 4.64 0.0M
2023-08-18 4.75 4.80 4.55 4.55 0.0M
2023-08-17 4.80 4.87 4.80 4.87 0.0M
2023-08-16 4.80 4.80 4.70 4.70 0.0M
2023-08-15 4.83 4.83 4.68 4.70 0.0M
2023-08-14 4.70 4.70 4.68 4.68 0.0M
2023-08-11 4.70 4.83 4.70 4.71 0.0M
2023-08-10 4.90 4.90 4.85 4.85 0.0M
2023-08-09 4.70 4.74 4.67 4.74 0.1M
2023-08-08 4.60 4.60 4.50 4.50 0.0M
2023-08-07 4.56 4.70 4.56 4.70 0.0M
2023-08-04 4.64 4.72 4.56 4.56 0.0M
2023-08-03 4.44 4.56 4.44 4.56 0.0M
2023-08-02 4.55 4.55 4.50 4.50 0.0M
2023-08-01 4.59 4.73 4.59 4.65 0.0M
2023-07-31 4.45 4.75 4.45 4.62 0.0M
2023-07-28 4.75 4.75 4.67 4.67 0.0M
2023-07-27 4.87 5.03 4.72 4.75 0.0M
2023-07-26 4.83 5.31 4.83 5.15 0.0M
2023-07-25 4.95 5.04 4.88 5.04 0.0M
2023-07-24 4.95 4.95 4.82 4.83 0.0M
2023-07-21 4.76 4.76 4.65 4.72 0.0M
2023-07-20 4.61 4.61 4.50 4.50 0.0M
2023-07-19 4.76 4.76 4.61 4.61 0.0M
2023-07-18 4.69 4.76 4.69 4.72 0.0M
2023-07-17 4.66 4.70 4.60 4.65 0.0M
2023-07-14 4.58 4.58 4.50 4.50 0.0M
2023-07-13 4.55 4.55 4.53 4.53 0.0M
2023-07-12 4.48 4.53 4.48 4.52 0.0M
2023-07-11 4.26 4.44 4.26 4.44 0.0M
2023-07-10 4.37 4.37 4.35 4.35 0.0M
2023-07-07 4.42 4.45 4.38 4.38 0.0M
2023-07-05 4.46 4.68 4.46 4.52 0.0M
2023-07-03 4.40 4.40 4.40 4.40 0.0M
2023-06-30 4.37 4.40 4.37 4.40 0.0M
2023-06-29 4.39 4.63 4.37 4.37 0.0M
2023-06-28 4.48 4.55 4.45 4.55 0.0M
2023-06-27 4.50 4.55 4.50 4.55 0.0M
2023-06-26 4.50 4.50 4.39 4.42 0.0M
2023-06-23 4.29 4.50 4.29 4.50 0.0M
2023-06-22 4.60 4.68 4.47 4.68 0.0M
2023-06-21 4.60 4.60 4.60 4.60 0.0M
2023-06-20 4.54 4.63 4.54 4.63 0.0M
2023-06-16 4.65 4.82 4.65 4.73 0.0M
2023-06-15 4.30 4.51 4.30 4.51 0.0M
2023-06-14 4.30 4.34 4.30 4.33 0.0M
2023-06-13 4.30 4.32 4.25 4.32 0.0M
2023-06-12 4.39 4.39 4.29 4.29 0.0M
2023-06-09 4.30 4.30 4.30 4.30 0.0M
2023-06-08 4.28 4.35 4.28 4.30 0.0M
2023-06-07 3.98 4.23 3.98 4.20 0.0M
2023-06-06 4.18 4.22 4.11 4.22 0.0M
2023-06-05 4.00 4.05 3.94 3.96 0.0M
2023-06-02 3.91 3.99 3.90 3.94 0.0M
2023-06-01 3.79 3.94 3.76 3.76 0.0M
2023-05-31 3.84 3.84 3.72 3.83 0.0M
2023-05-30 4.03 4.05 3.95 3.95 0.0M
2023-05-26 4.12 4.26 4.12 4.13 0.0M
2023-05-25 4.25 4.25 4.15 4.23 0.0M
2023-05-24 4.40 4.42 4.31 4.33 0.1M
2023-05-23 4.51 4.62 4.51 4.58 0.0M
2023-05-22 4.53 4.54 4.52 4.54 0.0M
2023-05-19 4.55 4.58 4.55 4.58 0.0M
2023-05-17 4.66 4.66 4.53 4.55 0.0M
2023-05-16 4.51 4.51 4.51 4.51 0.0M
2023-05-15 4.54 4.62 4.54 4.62 0.0M
2023-05-12 4.67 4.67 4.54 4.54 0.0M
2023-05-11 4.67 4.67 4.65 4.65 0.0M
2023-05-10 4.80 4.80 4.80 4.80 0.0M
2023-05-09 4.75 4.81 4.75 4.81 0.0M
2023-05-08 4.78 4.88 4.77 4.80 0.0M
2023-05-05 4.60 4.60 4.60 4.60 0.0M
2023-05-04 4.71 4.75 4.56 4.56 0.0M
2023-05-03 4.86 4.86 4.71 4.80 0.0M
2023-05-02 4.90 4.90 4.90 4.90 0.0M
2023-05-01 4.90 4.91 4.83 4.84 0.0M
2023-04-28 4.79 4.79 4.66 4.72 0.0M
2023-04-27 4.74 4.81 4.73 4.81 0.0M
2023-04-26 4.70 4.70 4.68 4.68 0.0M
2023-04-25 4.70 4.89 4.70 4.83 0.0M
2023-04-24 4.87 4.90 4.84 4.84 0.0M
2023-04-21 4.90 4.92 4.90 4.92 0.0M
2023-04-20 4.68 4.76 4.68 4.70 0.0M
2023-04-19 4.61 4.75 4.57 4.74 0.1M
2023-04-18 4.61 4.70 4.61 4.65 0.0M
2023-04-17 4.54 4.54 4.50 4.50 0.0M
2023-04-14 4.72 4.74 4.62 4.62 0.1M
2023-04-13 4.65 4.68 4.58 4.68 0.0M
2023-04-12 4.57 4.57 4.47 4.54 0.0M
2023-04-11 4.62 4.70 4.54 4.54 0.0M
2023-04-10 4.65 4.72 4.63 4.67 0.0M
2023-04-06 4.66 4.67 4.61 4.67 0.1M
2023-04-05 4.76 4.80 4.75 4.80 0.0M
2023-04-04 4.89 5.02 4.79 5.02 0.0M
2023-04-03 4.55 4.80 4.55 4.75 0.0M
2023-03-31 4.50 4.59 4.46 4.52 0.0M
2023-03-30 4.42 4.54 4.42 4.46 0.0M
2023-03-29 4.42 4.42 4.38 4.41 0.0M
2023-03-28 4.58 4.58 4.45 4.53 0.0M
2023-03-27 4.25 4.30 4.25 4.30 0.1M
2023-03-24 4.30 4.35 4.27 4.35 0.0M
2023-03-23 4.38 4.40 4.30 4.37 0.0M
2023-03-22 4.44 4.47 4.44 4.45 0.0M
2023-03-21 4.41 4.54 4.40 4.47 0.0M
2023-03-20 4.29 4.36 4.25 4.30 0.0M
2023-03-17 4.50 4.50 4.36 4.36 0.0M
2023-03-16 4.33 4.46 4.31 4.46 0.1M
2023-03-15 4.50 4.54 4.37 4.41 0.1M
2023-03-14 4.53 4.59 4.49 4.50 0.0M
2023-03-13 4.70 4.70 4.58 4.68 0.0M
2023-03-10 4.82 4.89 4.58 4.58 0.0M
2023-03-09 4.83 4.94 4.77 4.77 0.0M
2023-03-08 4.67 4.80 4.61 4.61 0.1M
2023-03-07 4.92 4.92 4.70 4.70 0.0M
2023-03-06 4.90 4.94 4.86 4.86 0.0M
2023-03-03 5.08 5.08 5.04 5.07 0.0M
2023-03-02 4.86 5.05 4.86 4.99 0.0M
2023-03-01 4.82 4.88 4.82 4.83 0.0M
2023-02-28 4.88 4.94 4.85 4.85 0.0M
2023-02-27 4.93 4.93 4.83 4.83 0.0M
2023-02-24 4.87 4.99 4.87 4.90 0.0M
2023-02-23 5.04 5.08 4.90 4.98 0.0M
2023-02-22 5.12 5.12 5.04 5.06 0.0M
2023-02-21 5.13 5.13 5.05 5.08 0.1M
2023-02-17 5.22 5.22 5.05 5.14 0.1M
2023-02-16 5.40 5.45 5.38 5.38 0.1M
2023-02-15 5.57 5.70 5.57 5.67 0.0M
2023-02-14 5.39 5.51 5.39 5.40 0.0M
2023-02-13 5.48 5.48 5.38 5.44 0.0M
2023-02-10 5.42 5.47 5.30 5.47 0.1M
2023-02-09 5.83 5.83 5.45 5.45 0.1M
2023-02-08 5.98 5.98 5.79 5.83 0.0M
2023-02-07 5.96 6.03 5.95 6.03 0.0M
2023-02-06 5.82 5.84 5.75 5.84 0.0M
2023-02-03 5.79 5.79 5.65 5.65 0.0M
2023-02-02 5.90 5.90 5.69 5.80 0.0M
2023-02-01 5.81 5.85 5.76 5.85 0.0M
2023-01-31 5.92 5.93 5.85 5.87 0.0M
2023-01-30 5.81 6.00 5.81 6.00 0.0M
2023-01-27 6.05 6.05 5.86 5.92 0.1M
2023-01-26 6.50 6.50 6.20 6.30 0.1M
2023-01-25 6.32 6.32 6.25 6.28 0.1M
2023-01-24 6.47 6.47 6.27 6.32 0.0M
2023-01-23 6.60 6.60 6.37 6.47 0.0M
2023-01-20 6.50 6.57 6.49 6.55 0.1M
2023-01-19 6.09 6.19 6.09 6.19 0.0M
2023-01-18 6.35 6.35 6.13 6.13 0.0M
2023-01-17 6.10 6.12 6.04 6.08 0.0M
2023-01-13 6.04 6.10 6.04 6.09 0.0M
2023-01-12 6.05 6.10 5.95 6.10 0.1M
2023-01-11 6.18 6.18 6.05 6.07 0.1M
2023-01-10 6.38 6.38 6.17 6.29 0.0M
2023-01-09 6.32 6.40 6.25 6.40 0.0M
2023-01-06 6.18 6.39 6.15 6.39 0.0M
2023-01-05 6.28 6.28 6.07 6.11 0.0M
2023-01-04 6.29 6.35 6.16 6.28 0.1M
2023-01-03 6.16 6.16 5.84 6.00 0.1M