Whitehaven Coal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 5.400 | 5.460 | 5.350 | 5.400 | 5.287 | 3,878,446 |
| 2025-05-20 | 5.370 | 5.430 | 5.325 | 5.370 | 5.258 | 2,301,966 |
| 2025-05-19 | 5.520 | 5.530 | 5.300 | 5.370 | 5.258 | 8,373,153 |
| 2025-05-16 | 5.570 | 5.610 | 5.520 | 5.560 | 5.444 | 6,975,497 |
| 2025-05-15 | 5.560 | 5.600 | 5.520 | 5.550 | 5.434 | 8,234,011 |
| 2025-05-14 | 5.520 | 5.600 | 5.500 | 5.540 | 5.424 | 6,816,661 |
| 2025-05-13 | 5.350 | 5.430 | 5.300 | 5.410 | 5.297 | 8,675,565 |
| 2025-05-12 | 5.180 | 5.350 | 5.170 | 5.240 | 5.131 | 5,812,308 |
| 2025-05-09 | 5.170 | 5.205 | 5.090 | 5.160 | 5.052 | 3,857,241 |
| 2025-05-08 | 5.070 | 5.160 | 5.030 | 5.150 | 5.042 | 3,761,653 |
| 2025-05-07 | 5.060 | 5.125 | 5.040 | 5.080 | 4.974 | 3,338,165 |
| 2025-05-06 | 4.980 | 5.080 | 4.960 | 5.050 | 4.944 | 2,676,350 |
| 2025-05-05 | 5.120 | 5.140 | 4.960 | 4.980 | 4.876 | 3,375,556 |
| 2025-05-02 | 4.990 | 5.100 | 4.960 | 5.050 | 4.944 | 8,009,265 |
| 2025-05-01 | 4.900 | 4.980 | 4.860 | 4.940 | 4.837 | 7,133,371 |
| 2025-04-30 | 5.080 | 5.090 | 4.960 | 4.990 | 4.886 | 7,624,677 |
| 2025-04-29 | 4.930 | 5.140 | 4.890 | 5.080 | 4.974 | 11,365,625 |
| 2025-04-28 | 4.850 | 4.930 | 4.780 | 4.850 | 4.749 | 5,874,424 |
| 2025-04-24 | 4.750 | 4.850 | 4.750 | 4.820 | 4.719 | 6,641,305 |
| 2025-04-23 | 4.890 | 4.940 | 4.780 | 4.780 | 4.680 | 7,658,408 |
| 2025-04-22 | 4.790 | 4.820 | 4.700 | 4.770 | 4.670 | 6,132,692 |
| 2025-04-17 | 4.690 | 4.850 | 4.670 | 4.850 | 4.749 | 7,542,053 |
| 2025-04-16 | 4.990 | 5.040 | 4.625 | 4.650 | 4.553 | 9,956,878 |
| 2025-04-15 | 4.910 | 5.110 | 4.910 | 5.020 | 4.915 | 6,728,057 |
| 2025-04-14 | 4.860 | 5.050 | 4.850 | 5.020 | 4.915 | 7,547,628 |
| 2025-04-11 | 4.670 | 4.790 | 4.610 | 4.790 | 4.690 | 5,829,833 |
| 2025-04-10 | 5.010 | 5.040 | 4.750 | 4.800 | 4.700 | 9,187,959 |
| 2025-04-09 | 4.570 | 4.680 | 4.520 | 4.630 | 4.533 | 13,591,500 |
| 2025-04-08 | 4.650 | 4.780 | 4.560 | 4.730 | 4.631 | 14,752,553 |
| 2025-04-07 | 4.310 | 4.445 | 4.260 | 4.350 | 4.259 | 13,798,772 |
| 2025-04-04 | 4.750 | 4.760 | 4.570 | 4.620 | 4.523 | 12,478,402 |
| 2025-04-03 | 5.050 | 5.170 | 4.840 | 4.860 | 4.758 | 15,020,036 |
| 2025-04-02 | 5.400 | 5.410 | 5.210 | 5.260 | 5.150 | 5,814,361 |
| 2025-04-01 | 5.530 | 5.580 | 5.355 | 5.370 | 5.258 | 3,574,738 |
| 2025-03-31 | 5.520 | 5.570 | 5.445 | 5.470 | 5.356 | 8,101,943 |
| 2025-03-28 | 5.550 | 5.710 | 5.550 | 5.610 | 5.493 | 5,479,488 |
| 2025-03-27 | 5.410 | 5.540 | 5.380 | 5.480 | 5.365 | 5,495,426 |
| 2025-03-26 | 5.440 | 5.590 | 5.420 | 5.430 | 5.317 | 6,739,743 |
| 2025-03-25 | 5.580 | 5.670 | 5.420 | 5.420 | 5.307 | 10,836,644 |
| 2025-03-24 | 5.670 | 5.750 | 5.560 | 5.590 | 5.473 | 6,531,694 |
| 2025-03-21 | 5.890 | 5.890 | 5.660 | 5.720 | 5.600 | 12,170,160 |
| 2025-03-20 | 5.870 | 5.880 | 5.780 | 5.880 | 5.757 | 5,128,743 |
| 2025-03-19 | 5.860 | 5.920 | 5.745 | 5.770 | 5.649 | 6,448,307 |
| 2025-03-18 | 5.740 | 5.850 | 5.680 | 5.840 | 5.718 | 8,442,758 |
| 2025-03-17 | 5.570 | 5.730 | 5.520 | 5.680 | 5.561 | 5,111,214 |
| 2025-03-14 | 5.520 | 5.635 | 5.480 | 5.540 | 5.424 | 6,888,251 |
| 2025-03-13 | 5.700 | 5.750 | 5.510 | 5.540 | 5.424 | 11,518,885 |
| 2025-03-12 | 5.980 | 6.080 | 5.875 | 5.880 | 5.757 | 11,559,219 |
| 2025-03-11 | 5.850 | 6.050 | 5.840 | 6.030 | 5.904 | 9,183,231 |
| 2025-03-10 | 5.750 | 5.915 | 5.740 | 5.900 | 5.777 | 6,258,357 |
| 2025-03-07 | 5.710 | 5.765 | 5.660 | 5.700 | 5.581 | 4,858,179 |
| 2025-03-06 | 5.690 | 5.815 | 5.690 | 5.770 | 5.649 | 5,438,650 |
| 2025-03-05 | 5.790 | 5.880 | 5.685 | 5.750 | 5.630 | 8,418,841 |
| 2025-03-04 | 5.660 | 5.860 | 5.650 | 5.830 | 5.708 | 6,974,706 |
| 2025-03-03 | 5.610 | 5.880 | 5.590 | 5.790 | 5.669 | 8,540,333 |
| 2025-02-28 | 5.650 | 5.700 | 5.590 | 5.630 | 5.512 | 7,901,538 |
| 2025-02-27 | 5.570 | 5.695 | 5.570 | 5.660 | 5.542 | 6,412,626 |
| 2025-02-26 | 5.710 | 5.800 | 5.660 | 5.740 | 5.532 | 4,981,971 |
| 2025-02-25 | 5.690 | 5.830 | 5.580 | 5.830 | 5.619 | 6,752,924 |
| 2025-02-24 | 5.550 | 5.740 | 5.550 | 5.690 | 5.484 | 6,935,514 |
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.