WHC

Whitehaven Coal Historical Data - WHC

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Whitehaven Coal Limited WHC Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.03 0.37% 8.19 16:10:34
Open Price Low Price High Price Close Price Previous Close
7.99 7.95 8.29 8.19 8.16
more quote information »

WHC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.778.787.958.4011,268,994-0.58-6.61%
1 Month9.0612.007.508.869,382,293-0.87-9.6%
3 Months8.2712.757.509.1110,151,686-0.08-0.97%
6 Months6.2312.755.828.9511,019,9271.9631.46%
1 Year2.7912.752.736.7111,069,0335.40193.55%
3 Years2.4512.750.833.4711,040,9865.74234.29%
5 Years4.9012.750.833.639,208,2183.2967.14%

WHC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
02 Feb 2023 8.16 -0.11 -1.33% 8.13 8.21 8.06 6,819,495
01 Feb 2023 8.27 -0.12 -1.43% 8.35 8.75 8.27 7,516,081
31 Jan 2023 8.39 -0.05 -0.59% 8.20 8.43 8.07 9,952,709
30 Jan 2023 8.44 0.00 0.0% 8.53 8.65 8.42 8,633,349
27 Jan 2023 8.44 -0.63 -6.89% 8.77 8.78 8.36 18,973,835
25 Jan 2023 9.065 -0.14 -1.47% 9.07 9.17 8.94 6,231,193
24 Jan 2023 9.20 -0.19 -2.02% 9.18 9.35 9.08 6,867,089
23 Jan 2023 9.39 -0.13 -1.37% 9.54 9.69 9.29 7,744,378
20 Jan 2023 9.52 0.59 6.61% 9.27 12.00 7.50 12,937,261
19 Jan 2023 8.93 -0.05 -0.56% 8.87 8.995 8.60 10,280,283
18 Jan 2023 8.98 0.21 2.39% 8.81 9.04 8.81 7,795,283
17 Jan 2023 8.77 -0.22 -2.45% 8.88 8.92 8.52 11,856,577
16 Jan 2023 8.99 0.20 2.28% 8.80 9.00 8.79 5,976,332
13 Jan 2023 8.79 0.12 1.38% 8.78 9.00 8.75 7,533,991
12 Jan 2023 8.67 -0.41 -4.52% 8.49 8.76 8.33 15,685,100
11 Jan 2023 9.08 0.00 0.0% 9.08 9.08 9.08 0.00
10 Jan 2023 9.08 -0.10 -1.09% 9.08 9.23 8.99 5,901,501
09 Jan 2023 9.18 0.02 0.22% 9.28 9.33 9.105 6,534,752
06 Jan 2023 9.16 0.16 1.78% 9.05 9.37 9.01 8,443,618
05 Jan 2023 9.00 -0.11 -1.21% 9.06 9.09 8.69 10,017,948
04 Jan 2023 9.11 0.28 3.17% 8.72 9.20 8.58 13,318,656
03 Jan 2023 8.83 -0.65 -6.86% 9.44 9.49 8.67 12,340,243
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.

Log in to ADVFN
Register Now

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

P: V: D:20230203 09:19:21