Whitehaven Coal Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	8.350	8.690	8.350	8.630	8.570	4,466,327
2026-04-30	8.300	8.460	8.270	8.410	8.352	4,612,319
2026-04-29	8.160	8.380	8.050	8.230	8.173	5,006,349
2026-04-28	7.900	8.030	7.760	8.000	7.945	5,837,063
2026-04-27	7.890	7.930	7.660	7.700	7.647	6,370,940
2026-04-24	8.040	8.040	7.870	7.930	7.875	2,323,569
2026-04-23	8.020	8.060	7.830	7.940	7.885	6,251,056
2026-04-22	7.950	8.040	7.830	7.880	7.825	6,725,525
2026-04-21	7.760	7.950	7.700	7.940	7.885	4,709,675
2026-04-20	8.090	8.130	7.600	7.650	7.597	8,486,577
2026-04-17	8.460	8.520	7.960	8.000	7.945	7,112,918
2026-04-16	8.420	8.460	8.310	8.420	8.362	3,859,879
2026-04-15	8.340	8.690	8.150	8.500	8.441	4,619,795
2026-04-14	8.200	8.530	8.130	8.510	8.451	4,239,247
2026-04-13	8.440	8.540	8.240	8.330	8.272	6,453,149
2026-04-10	8.180	8.190	7.870	8.120	8.064	9,096,525
2026-04-09	8.600	8.695	8.340	8.390	8.332	4,845,340
2026-04-08	8.850	8.850	8.420	8.570	8.511	6,967,676
2026-04-07	8.900	9.120	8.900	9.050	8.987	6,013,266
2026-04-02	9.000	9.180	8.810	9.080	9.017	4,649,980
2026-04-01	8.900	9.300	8.850	9.240	9.176	7,473,605
2026-03-31	9.830	9.870	9.230	9.250	9.186	6,976,597
2026-03-30	9.400	9.900	9.390	9.840	9.772	8,770,747
2026-03-27	8.780	9.250	8.750	9.230	9.166	6,731,718
2026-03-26	8.940	9.000	8.680	8.800	8.739	4,414,878
2026-03-25	9.550	9.600	8.830	8.880	8.818	7,821,337
2026-03-24	9.050	9.500	9.050	9.310	9.245	11,426,439
2026-03-23	9.160	9.430	8.880	9.390	9.325	8,834,261
2026-03-20	9.290	9.390	9.050	9.300	9.236	16,449,216
2026-03-19	9.000	9.280	8.900	8.950	8.888	9,356,817
2026-03-18	8.630	8.810	8.550	8.750	8.689	6,158,450
2026-03-17	8.570	8.750	8.500	8.690	8.630	8,738,272
2026-03-16	9.250	9.250	8.790	8.850	8.789	5,384,266
2026-03-13	9.290	9.500	9.230	9.350	9.285	5,385,414
2026-03-12	8.940	9.330	8.850	9.290	9.226	8,986,567
2026-03-11	8.700	8.740	8.500	8.710	8.650	5,828,531
2026-03-10	8.660	8.780	8.510	8.740	8.679	5,885,558
2026-03-09	8.630	8.850	8.480	8.850	8.789	13,046,087
2026-03-06	8.440	8.750	8.395	8.480	8.421	4,845,196
2026-03-05	8.630	8.750	8.390	8.700	8.640	7,161,517
2026-03-04	8.450	8.500	8.000	8.340	8.282	8,801,373
2026-03-03	8.200	8.370	8.050	8.190	8.133	5,925,410
2026-03-02	7.680	8.110	7.660	7.940	7.885	4,873,907
2026-02-27	7.850	7.900	7.760	7.810	7.756	4,124,731
2026-02-26	7.800	7.910	7.720	7.750	7.696	5,269,436
2026-02-25	7.930	7.930	7.800	7.880	7.786	5,245,509
2026-02-24	7.750	8.020	7.710	7.940	7.845	6,442,983
2026-02-23	7.810	7.870	7.730	7.770	7.677	5,108,180
2026-02-20	8.030	8.090	7.735	7.810	7.717	10,063,698
2026-02-19	8.070	8.180	7.870	8.030	7.934	7,395,440
2026-02-18	8.410	8.490	8.370	8.440	8.339	2,652,050
2026-02-17	8.560	8.635	8.460	8.510	8.408	1,981,709
2026-02-16	8.600	8.620	8.490	8.590	8.487	1,929,391
2026-02-13	8.410	8.670	8.330	8.600	8.497	3,979,418
2026-02-12	8.920	8.940	8.510	8.580	8.477	4,668,171
2026-02-11	8.930	8.970	8.710	8.840	8.734	4,155,029
2026-02-10	9.240	9.250	9.040	9.080	8.971	2,376,887
2026-02-09	9.070	9.170	9.025	9.160	9.050	3,025,109
2026-02-06	9.200	9.210	8.870	8.870	8.764	4,895,475
2026-02-05	9.450	9.570	9.150	9.250	9.139	5,746,271

← NewerPage 3 of 22 · 1,268 trading daysOlder →

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.