Warrior Met Coal Inc Historical Data - WJ4 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Warrior Met Coal Inc (WJ4)
Warrior Met Coal Inc (WJ4) Historical

Warrior Met Coal Inc (WJ4)

46.40

-1.40

(-2.93%)

Closed 03 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.4	-0.854700854701	46.8	49.6	44.8	138	47.82398844	DE
4	-6.1	-11.619047619	52.5	53.5	44.6	200	49.06879689	DE
12	-17.1	-26.9291338583	63.5	63.5	44.6	252	51.66158677	DE
26	-8.6	-15.6363636364	55	71	44.6	376	53.76414278	DE
52	-5.3	-10.251450677	51.7	71	44.6	282	55.3181186	DE
156	9.5	25.7452574526	36.9	71	36.24	234	54.8484986	DE
260	9.5	25.7452574526	36.9	71	36.24	234	54.8484986	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	46.4	-2.2	-4.53	48.6	48.6	46.4	586
1740691620	48.6	-0.2	-0.41	49	49.6	48.6	129
1740605220	48.8	-0.8	-1.61	48.8	48.8	48.8	200
1740518820	49.6	0.8	1.64	46.8	49.6	46.8	43
1740432420	48.8	3.8	8.44	44.8	48.8	44.8	140
1740173220	45	0.4	0.90	46.8	46.8	45	180
1740086820	44.6	-4.2	-8.61	48	48	44.6	424
1740000420	48.8	0.2	0.41	48.2	48.8	48	867
1739914020	48.6	0	0.00	48.6	48.6	48.6	0
1739827620	48.6	0	0.00	48	48.6	48	85
1739568420	48.6	-3.4	-6.54	50	51	48.6	143
1739482020	52	-0.5	-0.95	51	52	51	624
1739395620	52.5	0	0.00	52.5	52.5	52.5	0
1739309220	52.5	1	1.94	52	52.5	51	55
1739222820	51.5	-0.5	-0.96	51.5	51.5	51.5	115
1738963620	52	-1.5	-2.80	52	52	52	1
1738877220	53.5	2.5	4.90	53.5	53.5	53.5	20
1738790820	51	1.4	2.82	51	51	51	58
1738704420	49.6	-0.2	-0.40	49.2	49.6	49.2	301
1738618020	49.8	-1.7	-3.30	51.5	51.5	49.8	50
1738358820	51.5	0.5	0.98	52.5	52.5	51.5	164
1738272420	51	0.5	0.99	51	51	51	1
1738186020	50.5	-0.5	-0.98	49.4	51.5	49.4	124
1738099620	51	-1.5	-2.86	51	51	51	20
1738013220	52.5	-0.5	-0.94	52	52.5	52	41
1737754020	53	-0.5	-0.93	53	53	53	40
1737667620	53.5	-1.5	-2.73	54.5	54.5	53.5	140
1737581220	55	1	1.85	55.5	55.5	55	70
1737494820	54	-1	-1.82	55	55.5	54	234
1737408420	55	3	5.77	55	55	55	86
1737149220	52	0	0.00	52	52	52	0
1737062820	52	-0.5	-0.95	52	52	52	1
1736976420	52.5	-0.5	-0.94	52.5	53	52.5	48
1736890020	53	0.5	0.95	53	53	53	5
1736803620	52.5	2.5	5.00	51	52.5	51	505
1736544420	50	-1	-1.96	51.5	54.5	50	2053
1736458020	51	0	0.00	51	51	51	0
1736371620	51	0	0.00	52	52	51	180
1736285220	51	-1.5	-2.86	52	54	51	1216
1736198820	52.5	0	0.00	55.5	55.5	52.5	138
1735939620	52.5	0	0.00	53.5	53.5	52.5	787
1735853220	52.5	-0.5	-0.94	53	53.5	52.5	630
1735594020	53	1	1.92	52.5	53	52.5	148
1735334820	52	-1	-1.89	52.5	52.5	52	405
1734989220	53	0	0.00	54	54	53	690
1734730020	53	-2	-3.64	53	53	53	20
1734643620	55	-2.5	-4.35	55	55	54	164
1734557220	57.5	2	3.60	55.5	57.5	55.5	493
1734470820	55.5	-2	-3.48	56.5	56.5	55.5	233
1734384420	57.5	-2.5	-4.17	59	59.5	57	78
1734125220	60	0.5	0.84	60	60	60	20
1734038820	59.5	-2	-3.25	59.5	59.5	59.5	24
1733952420	61.5	-1.5	-2.38	61.5	61.5	61.5	10
1733866020	63	0	0.00	63	63	63	0
1733779620	63	1	1.61	62	63	62	235
1733520420	62	0	0.00	63.5	63.5	62	141
1733434020	62	-4	-6.06	62	62	62	21
1733347620	66	-0.5	-0.75	66	66	66	10
1733261220	66.5	0	0.00	66.5	66.5	66.5	0

Warrior Met Coal

Natural Park Public (CE)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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