Whitehaven Coal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.600 | 7.625 | 7.380 | 7.470 | 7.418 | 2,840,783 |
| 2026-07-24 | 7.900 | 8.010 | 7.740 | 7.750 | 7.696 | 2,690,145 |
| 2026-07-23 | 7.760 | 7.965 | 7.740 | 7.810 | 7.756 | 4,289,152 |
| 2026-07-22 | 7.560 | 7.670 | 7.520 | 7.640 | 7.587 | 2,353,965 |
| 2026-07-21 | 7.610 | 7.710 | 7.510 | 7.530 | 7.478 | 2,908,983 |
| 2026-07-20 | 7.540 | 7.680 | 7.470 | 7.630 | 7.577 | 3,303,321 |
| 2026-07-17 | 7.480 | 7.540 | 7.375 | 7.430 | 7.379 | 10,551,797 |
| 2026-07-16 | 7.680 | 7.795 | 7.540 | 7.540 | 7.488 | 2,910,783 |
| 2026-07-15 | 7.740 | 7.780 | 7.610 | 7.760 | 7.706 | 5,158,634 |
| 2026-07-14 | 7.720 | 7.840 | 7.650 | 7.770 | 7.716 | 3,502,820 |
| 2026-07-13 | 7.430 | 7.580 | 7.385 | 7.540 | 7.488 | 5,535,390 |
| 2026-07-10 | 7.200 | 7.460 | 7.180 | 7.420 | 7.369 | 2,131,411 |
| 2026-07-09 | 7.480 | 7.610 | 7.400 | 7.400 | 7.349 | 4,062,349 |
| 2026-07-08 | 7.270 | 7.360 | 7.180 | 7.260 | 7.210 | 4,328,051 |
| 2026-07-07 | 7.540 | 7.540 | 7.080 | 7.110 | 7.061 | 4,585,464 |
| 2026-07-06 | 7.580 | 7.720 | 7.460 | 7.550 | 7.498 | 3,033,293 |
| 2026-07-03 | 7.600 | 7.630 | 7.470 | 7.590 | 7.537 | 1,360,223 |
| 2026-07-02 | 7.450 | 7.590 | 7.420 | 7.530 | 7.478 | 2,650,576 |
| 2026-07-01 | 7.520 | 7.555 | 7.310 | 7.480 | 7.428 | 3,496,802 |
| 2026-06-30 | 7.930 | 7.940 | 7.590 | 7.630 | 7.577 | 5,810,471 |
| 2026-06-29 | 8.010 | 8.050 | 7.810 | 7.970 | 7.915 | 2,949,826 |
| 2026-06-26 | 8.080 | 8.090 | 7.940 | 8.070 | 8.014 | 2,372,006 |
| 2026-06-25 | 8.100 | 8.100 | 7.830 | 7.980 | 7.925 | 6,284,410 |
| 2026-06-24 | 8.350 | 8.350 | 8.170 | 8.220 | 8.163 | 2,764,233 |
| 2026-06-23 | 8.230 | 8.370 | 8.175 | 8.250 | 8.193 | 2,142,465 |
| 2026-06-22 | 8.180 | 8.330 | 8.130 | 8.270 | 8.213 | 1,854,111 |
| 2026-06-19 | 8.050 | 8.210 | 7.910 | 8.160 | 8.103 | 4,134,713 |
| 2026-06-18 | 8.290 | 8.390 | 8.080 | 8.110 | 8.054 | 2,972,301 |
| 2026-06-17 | 8.400 | 8.440 | 8.200 | 8.360 | 8.302 | 3,572,578 |
| 2026-06-16 | 8.400 | 8.630 | 8.360 | 8.550 | 8.491 | 4,842,334 |
| 2026-06-15 | 8.800 | 8.855 | 8.300 | 8.450 | 8.391 | 6,534,343 |
| 2026-06-12 | 8.850 | 9.050 | 8.730 | 8.880 | 8.818 | 3,106,752 |
| 2026-06-11 | 8.820 | 9.020 | 8.820 | 8.920 | 8.858 | 3,519,464 |
| 2026-06-10 | 8.960 | 9.120 | 8.780 | 8.780 | 8.719 | 5,501,785 |
| 2026-06-09 | 9.380 | 9.470 | 9.090 | 9.180 | 9.116 | 6,399,529 |
| 2026-06-05 | 9.500 | 9.500 | 9.305 | 9.370 | 9.305 | 3,520,971 |
| 2026-06-04 | 9.420 | 9.620 | 9.350 | 9.530 | 9.464 | 5,673,943 |
| 2026-06-03 | 9.080 | 9.280 | 9.060 | 9.250 | 9.186 | 3,696,310 |
| 2026-06-02 | 9.240 | 9.300 | 8.950 | 9.000 | 8.938 | 5,438,726 |
| 2026-06-01 | 8.590 | 9.090 | 8.480 | 9.010 | 8.948 | 4,081,789 |
| 2026-05-29 | 8.920 | 8.920 | 8.600 | 8.750 | 8.689 | 4,692,477 |
| 2026-05-28 | 8.780 | 8.960 | 8.690 | 8.720 | 8.660 | 5,469,919 |
| 2026-05-27 | 8.620 | 8.840 | 8.560 | 8.730 | 8.669 | 4,663,012 |
| 2026-05-26 | 8.820 | 8.940 | 8.380 | 8.540 | 8.481 | 4,892,678 |
| 2026-05-25 | 8.210 | 9.070 | 8.130 | 8.870 | 8.809 | 9,372,718 |
| 2026-05-22 | 8.210 | 8.210 | 8.020 | 8.160 | 8.103 | 2,796,700 |
| 2026-05-21 | 8.060 | 8.220 | 8.020 | 8.200 | 8.143 | 3,095,909 |
| 2026-05-20 | 8.130 | 8.270 | 8.120 | 8.190 | 8.133 | 2,443,971 |
| 2026-05-19 | 7.950 | 8.220 | 7.925 | 8.150 | 8.094 | 2,531,893 |
| 2026-05-18 | 8.020 | 8.060 | 7.925 | 8.040 | 7.984 | 4,044,060 |
| 2026-05-15 | 7.800 | 7.990 | 7.690 | 7.970 | 7.915 | 3,748,342 |
| 2026-05-14 | 7.700 | 7.850 | 7.630 | 7.720 | 7.667 | 3,184,395 |
| 2026-05-13 | 7.700 | 7.930 | 7.700 | 7.850 | 7.796 | 3,463,609 |
| 2026-05-12 | 8.030 | 8.050 | 7.680 | 7.680 | 7.627 | 6,154,101 |
| 2026-05-11 | 7.900 | 7.970 | 7.820 | 7.900 | 7.845 | 2,276,885 |
| 2026-05-08 | 8.140 | 8.140 | 7.860 | 7.890 | 7.835 | 3,434,772 |
| 2026-05-07 | 7.910 | 8.230 | 7.910 | 8.110 | 8.054 | 5,647,352 |
| 2026-05-06 | 8.430 | 8.500 | 8.290 | 8.380 | 8.322 | 3,839,160 |
| 2026-05-05 | 8.550 | 8.630 | 8.430 | 8.510 | 8.451 | 3,129,997 |
| 2026-05-04 | 8.490 | 8.670 | 8.450 | 8.500 | 8.441 | 3,501,160 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.0600 AUD |
| 2026-02-26 | 0.0400 AUD |
| 2025-09-03 | 0.0600 AUD |
| 2025-02-27 | 0.0900 AUD |
| 2024-09-04 | 0.1300 AUD |
| 2024-02-22 | 0.0700 AUD |
| 2023-08-31 | 0.4200 AUD |
| 2023-02-23 | 0.3200 AUD |
| 2022-09-01 | 0.4000 AUD |
| 2022-02-24 | 0.0800 AUD |
| 2020-02-27 | 0.0150 AUD |
| 2019-09-05 | 0.3000 AUD |
| 2019-02-25 | 0.2000 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.