Whitehaven Coal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.500 | 7.640 | 7.480 | 7.540 | 7.540 | 4,950,909 |
| 2026-10-15 | 7.650 | 7.730 | 7.375 | 7.400 | 7.400 | 5,993,998 |
| 2026-10-14 | 7.850 | 7.910 | 7.640 | 7.750 | 7.750 | 3,310,710 |
| 2026-10-13 | 7.890 | 7.980 | 7.745 | 7.750 | 7.750 | 5,003,431 |
| 2026-10-12 | 7.710 | 7.900 | 7.670 | 7.780 | 7.780 | 4,982,661 |
| 2026-10-09 | 7.650 | 7.780 | 7.540 | 7.680 | 7.680 | 3,612,110 |
| 2026-10-08 | 7.590 | 7.660 | 7.490 | 7.600 | 7.600 | 2,563,282 |
| 2026-10-07 | 7.740 | 7.785 | 7.630 | 7.650 | 7.650 | 4,464,663 |
| 2026-10-06 | 7.640 | 7.710 | 7.505 | 7.640 | 7.640 | 3,040,637 |
| 2026-10-05 | 7.630 | 7.700 | 7.550 | 7.580 | 7.580 | 1,696,861 |
| 2026-10-02 | 7.540 | 7.710 | 7.450 | 7.590 | 7.590 | 3,513,209 |
| 2026-10-01 | 7.670 | 7.670 | 7.350 | 7.360 | 7.360 | 6,073,327 |
| 2026-09-30 | 7.370 | 7.760 | 7.310 | 7.710 | 7.710 | 5,910,243 |
| 2026-09-29 | 7.360 | 7.500 | 7.320 | 7.470 | 7.470 | 3,396,947 |
| 2026-09-28 | 7.370 | 7.600 | 7.215 | 7.350 | 7.350 | 6,282,226 |
| 2026-09-25 | 7.540 | 7.560 | 7.345 | 7.370 | 7.370 | 2,797,023 |
| 2026-09-24 | 7.640 | 7.730 | 7.510 | 7.540 | 7.540 | 3,925,720 |
| 2026-09-23 | 7.880 | 7.940 | 7.610 | 7.610 | 7.610 | 3,184,530 |
| 2026-09-22 | 7.780 | 7.920 | 7.565 | 7.770 | 7.770 | 5,719,997 |
| 2026-09-21 | 7.970 | 7.990 | 7.690 | 7.750 | 7.750 | 3,476,090 |
| 2026-09-18 | 8.120 | 8.155 | 7.880 | 7.930 | 7.930 | 8,104,272 |
Page 1 of 1 · 21 trading days
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.