WHC

Whitehaven Coal Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Whitehaven Coal Limited WHC Australian Stock Exchange Ordinary Share AU000000WHC8
  Price Change Change Percent Stock Price Last Traded
0.0125 0.65% 1.945 02:00:05
Open Price Low Price High Price Close Price Prev Close
1.93 1.93 1.9725 1.9325
more quote information »

WHC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.042.101.771.8913,596,381-0.095-4.66%
1 Month1.482.1551.4451.8412,793,1120.46531.42%
3 Months1.742.1551.1521.5811,792,8530.20511.78%
6 Months1.612.1551.1521.6010,567,8130.33520.81%
1 Year1.612.1550.831.3911,719,1710.33520.81%
3 Years5.708.150.002.428,530,370-3.76-65.88%
5 Years1.028.150.832.717,597,7970.92590.69%

WHC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 23 2021 1.9325 0.00 -0.13% 1.985 1.985 1.91 5,585,381
Jun 22 2021 1.935 0.05 2.65% 1.93 1.96 1.91 6,611,808
Jun 21 2021 1.885 -0.03 -1.57% 1.855 1.895 1.825 9,899,665
Jun 18 2021 1.915 0.11 6.09% 1.815 1.925 1.805 15,229,736
Jun 17 2021 1.805 -0.22 -10.86% 1.90 1.93 1.77 23,568,665
Jun 16 2021 2.025 -0.08 -3.57% 2.04 2.10 1.965 12,672,029
Jun 15 2021 2.10 -0.01 -0.47% 2.07 2.155 2.06 13,005,137
Jun 11 2021 2.11 0.07 3.43% 2.06 2.14 2.025 12,276,661
Jun 10 2021 2.04 0.11 5.43% 1.96 2.07 1.93 21,177,888
Jun 09 2021 1.935 0.10 5.16% 1.88 1.965 1.875 25,480,999
Jun 08 2021 1.84 0.08 4.25% 1.80 1.855 1.795 11,262,128
Jun 07 2021 1.765 0.01 0.86% 1.75 1.795 1.73 7,229,673
Jun 04 2021 1.75 -0.03 -1.41% 1.77 1.7725 1.725 8,592,693
Jun 03 2021 1.775 0.02 1.43% 1.76 1.81 1.735 10,690,780
Jun 02 2021 1.75 0.09 5.42% 1.70 1.755 1.67 16,083,259
Jun 01 2021 1.66 0.08 5.06% 1.59 1.67 1.575 11,844,511
May 31 2021 1.58 -0.02 -1.25% 1.61 1.62 1.56 6,569,545
May 28 2021 1.60 0.07 4.58% 1.57 1.62 1.535 12,107,695
May 27 2021 1.53 0.04 2.68% 1.485 1.555 1.48 11,927,227
May 26 2021 1.49 0.02 1.71% 1.48 1.51 1.445 6,839,037
May 25 2021 1.465 0.01 0.69% 1.46 1.485 1.43 7,998,536
May 24 2021 1.455 0.03 2.11% 1.45 1.47 1.4375 7,169,651
See More Historical Prices ยป
Your Recent History
ASX
WHC
Whitehaven..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210624 06:21:31