Whitehaven Coal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.650 | 8.020 | 7.550 | 7.930 | 7.930 | 5,219,846 |
| 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 |
| 2026-09-17 | 8.230 | 8.280 | 8.095 | 8.160 | 8.160 | 4,704,699 |
| 2026-09-16 | 8.330 | 8.410 | 8.220 | 8.280 | 8.280 | 3,721,708 |
| 2026-09-15 | 8.360 | 8.490 | 8.320 | 8.330 | 8.330 | 3,519,328 |
| 2026-09-14 | 8.550 | 8.630 | 8.350 | 8.420 | 8.420 | 3,822,789 |
| 2026-09-11 | 8.730 | 8.890 | 8.390 | 8.600 | 8.600 | 6,547,521 |
| 2026-09-10 | 8.870 | 8.930 | 8.750 | 8.840 | 8.840 | 3,579,630 |
| 2026-09-09 | 8.950 | 9.070 | 8.890 | 8.960 | 8.960 | 4,151,803 |
| 2026-09-08 | 8.950 | 8.990 | 8.825 | 8.950 | 8.950 | 3,624,091 |
| 2026-09-07 | 8.720 | 9.070 | 8.660 | 8.980 | 8.980 | 6,706,344 |
| 2026-09-04 | 8.450 | 8.550 | 8.340 | 8.390 | 8.390 | 3,503,905 |
| 2026-09-03 | 8.680 | 8.800 | 8.470 | 8.470 | 8.470 | 4,781,788 |
| 2026-09-02 | 8.590 | 8.720 | 8.410 | 8.550 | 8.550 | 3,930,189 |
| 2026-09-01 | 8.570 | 8.830 | 8.560 | 8.650 | 8.590 | 5,305,169 |
| 2026-08-31 | 8.350 | 8.680 | 8.350 | 8.550 | 8.491 | 6,370,011 |
| 2026-08-28 | 8.200 | 8.400 | 8.170 | 8.340 | 8.282 | 4,817,569 |
| 2026-08-27 | 8.090 | 8.175 | 8.040 | 8.120 | 8.064 | 2,754,606 |
| 2026-08-26 | 7.980 | 8.160 | 7.970 | 8.070 | 8.014 | 2,132,105 |
| 2026-08-25 | 8.230 | 8.410 | 8.130 | 8.160 | 8.103 | 6,823,281 |
| 2026-08-24 | 7.990 | 8.140 | 7.850 | 8.090 | 8.034 | 5,221,303 |
| 2026-08-21 | 7.670 | 7.920 | 7.640 | 7.750 | 7.696 | 5,675,560 |
| 2026-08-20 | 7.690 | 7.820 | 7.410 | 7.630 | 7.577 | 10,083,436 |
| 2026-08-19 | 7.480 | 7.750 | 7.380 | 7.550 | 7.498 | 5,413,719 |
| 2026-08-18 | 7.720 | 7.830 | 7.635 | 7.760 | 7.706 | 2,389,521 |
| 2026-08-17 | 7.710 | 7.880 | 7.705 | 7.760 | 7.706 | 9,469,912 |
| 2026-08-14 | 7.670 | 7.740 | 7.600 | 7.690 | 7.637 | 2,747,418 |
| 2026-08-13 | 7.750 | 7.760 | 7.600 | 7.730 | 7.676 | 2,166,262 |
| 2026-08-12 | 7.660 | 7.750 | 7.630 | 7.700 | 7.647 | 2,368,913 |
| 2026-08-11 | 7.520 | 7.750 | 7.460 | 7.680 | 7.627 | 3,620,962 |
| 2026-08-10 | 7.330 | 7.555 | 7.310 | 7.490 | 7.438 | 3,063,377 |
| 2026-08-07 | 7.360 | 7.480 | 7.270 | 7.320 | 7.269 | 2,826,066 |
| 2026-08-06 | 7.030 | 7.320 | 7.010 | 7.290 | 7.239 | 2,386,470 |
| 2026-08-05 | 7.050 | 7.170 | 7.030 | 7.110 | 7.061 | 2,517,258 |
| 2026-08-04 | 7.100 | 7.155 | 7.025 | 7.100 | 7.051 | 3,115,462 |
| 2026-08-03 | 6.970 | 7.060 | 6.910 | 7.050 | 7.001 | 3,350,839 |
| 2026-07-31 | 7.180 | 7.300 | 6.930 | 6.980 | 6.932 | 5,498,684 |
| 2026-07-30 | 7.280 | 7.360 | 7.160 | 7.180 | 7.130 | 2,880,726 |
| 2026-07-29 | 7.310 | 7.370 | 7.210 | 7.260 | 7.210 | 3,682,902 |
| 2026-07-28 | 7.500 | 7.540 | 7.090 | 7.130 | 7.081 | 5,733,796 |
Page 1 of 2 · 66 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.