Whitehaven Coal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 7.200 | 7.210 | 6.940 | 7.020 | 6.873 | 4,574,152 |
| 2025-08-13 | 7.240 | 7.260 | 7.100 | 7.180 | 7.030 | 3,689,181 |
| 2025-08-12 | 7.050 | 7.250 | 7.020 | 7.240 | 7.089 | 5,015,491 |
| 2025-08-11 | 6.950 | 7.080 | 6.920 | 7.040 | 6.893 | 3,336,626 |
| 2025-08-08 | 6.770 | 6.990 | 6.770 | 6.960 | 6.815 | 3,978,904 |
| 2025-08-07 | 6.700 | 6.820 | 6.640 | 6.750 | 6.609 | 2,546,235 |
| 2025-08-06 | 6.650 | 6.840 | 6.640 | 6.720 | 6.580 | 3,650,001 |
| 2025-08-05 | 6.640 | 6.700 | 6.550 | 6.590 | 6.452 | 3,446,500 |
| 2025-08-04 | 6.340 | 6.540 | 6.310 | 6.500 | 6.364 | 2,774,119 |
| 2025-08-01 | 6.390 | 6.410 | 6.300 | 6.400 | 6.266 | 3,435,775 |
| 2025-07-31 | 6.520 | 6.560 | 6.390 | 6.440 | 6.305 | 4,482,739 |
| 2025-07-30 | 6.620 | 6.710 | 6.550 | 6.640 | 6.501 | 4,465,899 |
| 2025-07-29 | 6.580 | 6.685 | 6.475 | 6.600 | 6.462 | 5,434,572 |
| 2025-07-28 | 6.790 | 6.880 | 6.600 | 6.660 | 6.521 | 6,252,740 |
| 2025-07-25 | 6.940 | 7.090 | 6.830 | 6.950 | 6.805 | 6,592,980 |
| 2025-07-24 | 7.110 | 7.130 | 6.990 | 7.030 | 6.883 | 5,095,697 |
| 2025-07-23 | 6.900 | 7.200 | 6.850 | 7.180 | 7.030 | 16,536,916 |
| 2025-07-22 | 6.410 | 6.745 | 6.360 | 6.740 | 6.599 | 7,761,141 |
| 2025-07-21 | 6.130 | 6.450 | 6.110 | 6.420 | 6.286 | 4,812,614 |
| 2025-07-18 | 6.150 | 6.220 | 6.095 | 6.170 | 6.041 | 6,723,060 |
| 2025-07-17 | 6.120 | 6.190 | 6.050 | 6.150 | 6.021 | 3,367,954 |
| 2025-07-16 | 6.090 | 6.090 | 5.980 | 6.090 | 5.963 | 2,664,738 |
| 2025-07-15 | 6.130 | 6.190 | 6.070 | 6.100 | 5.973 | 4,423,631 |
| 2025-07-14 | 6.190 | 6.270 | 6.120 | 6.120 | 5.992 | 3,952,742 |
| 2025-07-11 | 6.060 | 6.170 | 6.040 | 6.140 | 6.012 | 4,771,647 |
| 2025-07-10 | 5.940 | 6.050 | 5.895 | 5.980 | 5.855 | 3,502,231 |
| 2025-07-09 | 5.890 | 5.985 | 5.850 | 5.940 | 5.816 | 2,671,170 |
| 2025-07-08 | 5.890 | 5.970 | 5.810 | 5.830 | 5.708 | 6,558,582 |
| 2025-07-07 | 5.960 | 6.010 | 5.900 | 5.990 | 5.865 | 3,390,492 |
| 2025-07-04 | 6.010 | 6.080 | 5.935 | 5.940 | 5.816 | 3,048,343 |
| 2025-07-03 | 5.950 | 6.290 | 5.930 | 6.070 | 5.943 | 14,177,072 |
| 2025-07-02 | 5.520 | 5.680 | 5.500 | 5.610 | 5.493 | 3,803,955 |
| 2025-07-01 | 5.490 | 5.560 | 5.470 | 5.510 | 5.395 | 4,383,790 |
| 2025-06-30 | 5.520 | 5.520 | 5.310 | 5.430 | 5.317 | 6,540,912 |
| 2025-06-27 | 5.480 | 5.570 | 5.450 | 5.520 | 5.405 | 5,582,171 |
| 2025-06-26 | 5.410 | 5.510 | 5.400 | 5.470 | 5.356 | 3,505,542 |
| 2025-06-25 | 5.520 | 5.560 | 5.410 | 5.450 | 5.336 | 5,703,484 |
| 2025-06-24 | 5.510 | 5.580 | 5.460 | 5.570 | 5.454 | 5,919,025 |
| 2025-06-23 | 5.750 | 5.820 | 5.560 | 5.570 | 5.454 | 6,043,333 |
| 2025-06-20 | 5.830 | 5.840 | 5.725 | 5.770 | 5.649 | 16,613,590 |
| 2025-06-19 | 5.880 | 5.900 | 5.790 | 5.820 | 5.698 | 4,987,831 |
| 2025-06-18 | 5.800 | 5.890 | 5.780 | 5.870 | 5.747 | 5,972,117 |
| 2025-06-17 | 5.810 | 5.930 | 5.720 | 5.730 | 5.610 | 6,693,671 |
| 2025-06-16 | 5.750 | 5.920 | 5.710 | 5.770 | 5.649 | 7,466,410 |
| 2025-06-13 | 5.690 | 5.715 | 5.550 | 5.650 | 5.532 | 8,171,953 |
| 2025-06-12 | 5.780 | 5.810 | 5.720 | 5.720 | 5.600 | 3,135,008 |
| 2025-06-11 | 5.740 | 5.770 | 5.630 | 5.740 | 5.620 | 4,114,156 |
| 2025-06-10 | 5.770 | 5.870 | 5.710 | 5.730 | 5.610 | 6,327,755 |
| 2025-06-06 | 5.610 | 5.810 | 5.590 | 5.790 | 5.669 | 5,967,247 |
| 2025-06-05 | 5.520 | 5.680 | 5.520 | 5.590 | 5.473 | 4,701,887 |
| 2025-06-04 | 5.510 | 5.620 | 5.400 | 5.490 | 5.375 | 7,549,373 |
| 2025-06-03 | 5.450 | 5.510 | 5.380 | 5.480 | 5.365 | 4,766,782 |
| 2025-06-02 | 5.510 | 5.580 | 5.430 | 5.490 | 5.375 | 6,941,326 |
| 2025-05-30 | 5.600 | 5.630 | 5.530 | 5.560 | 5.444 | 6,184,342 |
| 2025-05-29 | 5.690 | 5.770 | 5.660 | 5.660 | 5.542 | 3,347,939 |
| 2025-05-28 | 5.620 | 5.740 | 5.610 | 5.680 | 5.561 | 5,474,583 |
| 2025-05-27 | 5.530 | 5.630 | 5.500 | 5.530 | 5.414 | 4,985,514 |
| 2025-05-26 | 5.500 | 5.595 | 5.460 | 5.470 | 5.356 | 4,764,774 |
| 2025-05-23 | 5.400 | 5.470 | 5.400 | 5.440 | 5.326 | 3,094,398 |
| 2025-05-22 | 5.350 | 5.490 | 5.340 | 5.410 | 5.297 | 6,122,256 |
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.