Whitehaven Coal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 9.300 | 9.590 | 9.200 | 9.560 | 9.446 | 6,799,713 |
| 2026-02-03 | 9.000 | 9.325 | 8.950 | 9.280 | 9.169 | 4,675,888 |
| 2026-02-02 | 8.900 | 9.160 | 8.670 | 9.120 | 9.011 | 6,040,229 |
| 2026-01-30 | 9.150 | 9.290 | 8.760 | 8.830 | 8.724 | 8,809,615 |
| 2026-01-29 | 9.470 | 9.590 | 9.350 | 9.460 | 9.347 | 8,222,713 |
| 2026-01-28 | 9.120 | 9.240 | 9.080 | 9.190 | 9.080 | 4,961,625 |
| 2026-01-27 | 9.000 | 9.130 | 8.900 | 9.100 | 8.991 | 5,279,704 |
| 2026-01-23 | 8.920 | 9.070 | 8.860 | 9.000 | 8.892 | 4,580,124 |
| 2026-01-22 | 9.080 | 9.110 | 8.875 | 9.060 | 8.952 | 4,145,011 |
| 2026-01-21 | 8.930 | 9.060 | 8.860 | 9.040 | 8.932 | 3,641,424 |
| 2026-01-20 | 8.910 | 8.990 | 8.810 | 8.950 | 8.843 | 3,117,915 |
| 2026-01-19 | 8.620 | 8.800 | 8.510 | 8.800 | 8.695 | 3,589,735 |
| 2026-01-16 | 8.710 | 8.880 | 8.700 | 8.880 | 8.774 | 5,546,006 |
| 2026-01-15 | 8.620 | 8.800 | 8.565 | 8.770 | 8.665 | 4,430,050 |
| 2026-01-14 | 8.290 | 8.590 | 8.270 | 8.590 | 8.487 | 5,597,928 |
| 2026-01-13 | 7.970 | 8.280 | 7.960 | 8.270 | 8.171 | 4,329,950 |
| 2026-01-12 | 7.900 | 8.290 | 7.900 | 8.230 | 8.131 | 8,037,893 |
| 2026-01-09 | 7.780 | 7.840 | 7.720 | 7.830 | 7.736 | 3,983,075 |
| 2026-01-08 | 7.670 | 7.860 | 7.650 | 7.830 | 7.736 | 4,016,952 |
| 2026-01-07 | 7.840 | 7.890 | 7.680 | 7.790 | 7.697 | 5,665,331 |
| 2026-01-06 | 7.760 | 7.820 | 7.525 | 7.820 | 7.726 | 3,945,732 |
| 2026-01-05 | 7.820 | 8.030 | 7.730 | 7.750 | 7.657 | 5,300,776 |
| 2026-01-02 | 7.770 | 7.840 | 7.740 | 7.810 | 7.717 | 1,122,191 |
| 2025-12-31 | 7.750 | 7.800 | 7.705 | 7.750 | 7.657 | 1,151,199 |
| 2025-12-30 | 7.750 | 7.830 | 7.750 | 7.790 | 7.697 | 1,386,761 |
| 2025-12-29 | 7.740 | 7.840 | 7.740 | 7.810 | 7.717 | 1,279,970 |
| 2025-12-24 | 7.850 | 7.915 | 7.795 | 7.860 | 7.766 | 1,121,996 |
| 2025-12-23 | 7.810 | 7.870 | 7.770 | 7.830 | 7.736 | 1,456,702 |
| 2025-12-22 | 7.880 | 8.030 | 7.850 | 7.870 | 7.776 | 2,642,904 |
| 2025-12-19 | 7.770 | 7.980 | 7.770 | 7.820 | 7.726 | 11,460,116 |
| 2025-12-18 | 7.850 | 7.900 | 7.750 | 7.880 | 7.786 | 3,635,292 |
| 2025-12-17 | 7.640 | 7.820 | 7.590 | 7.790 | 7.697 | 3,473,487 |
| 2025-12-16 | 7.720 | 7.830 | 7.640 | 7.680 | 7.588 | 3,737,676 |
| 2025-12-15 | 7.540 | 7.800 | 7.540 | 7.770 | 7.677 | 5,380,703 |
| 2025-12-12 | 7.600 | 7.820 | 7.550 | 7.730 | 7.637 | 5,216,452 |
| 2025-12-11 | 7.450 | 7.630 | 7.390 | 7.630 | 7.539 | 4,051,643 |
| 2025-12-10 | 7.510 | 7.520 | 7.290 | 7.400 | 7.311 | 6,313,373 |
| 2025-12-09 | 7.500 | 7.560 | 7.420 | 7.510 | 7.420 | 4,374,055 |
| 2025-12-08 | 7.780 | 7.780 | 7.470 | 7.570 | 7.479 | 4,549,712 |
| 2025-12-05 | 7.450 | 7.930 | 7.400 | 7.820 | 7.726 | 9,279,926 |
| 2025-12-04 | 7.430 | 7.520 | 7.360 | 7.360 | 7.272 | 4,805,023 |
| 2025-12-03 | 7.200 | 7.320 | 7.150 | 7.280 | 7.193 | 4,251,185 |
| 2025-12-02 | 7.070 | 7.140 | 7.010 | 7.120 | 7.035 | 2,379,973 |
| 2025-12-01 | 6.950 | 7.020 | 6.900 | 6.980 | 6.896 | 2,183,349 |
| 2025-11-28 | 6.820 | 6.950 | 6.820 | 6.930 | 6.847 | 2,794,787 |
| 2025-11-27 | 7.070 | 7.070 | 6.910 | 6.930 | 6.847 | 2,885,515 |
| 2025-11-26 | 6.990 | 7.080 | 6.990 | 7.040 | 6.956 | 2,015,781 |
| 2025-11-25 | 6.850 | 6.980 | 6.810 | 6.950 | 6.867 | 3,343,282 |
| 2025-11-24 | 6.700 | 6.860 | 6.690 | 6.800 | 6.719 | 5,515,152 |
| 2025-11-21 | 6.830 | 6.850 | 6.660 | 6.730 | 6.649 | 5,572,441 |
| 2025-11-20 | 6.930 | 7.030 | 6.885 | 6.930 | 6.847 | 3,142,636 |
| 2025-11-19 | 6.930 | 7.040 | 6.925 | 7.000 | 6.916 | 2,657,139 |
| 2025-11-18 | 7.010 | 7.070 | 6.925 | 6.970 | 6.887 | 4,315,851 |
| 2025-11-17 | 6.960 | 7.070 | 6.895 | 7.050 | 6.966 | 2,350,104 |
| 2025-11-14 | 6.950 | 7.020 | 6.910 | 7.020 | 6.936 | 2,630,129 |
| 2025-11-13 | 7.040 | 7.115 | 6.960 | 7.050 | 6.966 | 2,709,451 |
| 2025-11-12 | 7.040 | 7.120 | 6.900 | 7.010 | 6.926 | 5,197,710 |
| 2025-11-11 | 7.320 | 7.390 | 7.110 | 7.170 | 7.084 | 3,424,682 |
| 2025-11-10 | 7.180 | 7.320 | 7.170 | 7.320 | 7.232 | 3,526,841 |
| 2025-11-07 | 7.250 | 7.270 | 7.175 | 7.230 | 7.143 | 3,266,693 |
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.