Whitehaven Coal Ltd (WHC.AU) — Price History
As of 2026-09-03 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-03 | 8.68 | 8.80 | 8.47 | 8.47 | -0.94% | 4,484,132 |
| 2026-09-02 | 8.59 | 8.72 | 8.41 | 8.55 | -1.16% | 3,930,189 |
| 2026-09-01 | 8.57 | 8.83 | 8.56 | 8.65 | +1.17% | 5,305,169 |
| 2026-08-31 | 8.35 | 8.68 | 8.35 | 8.55 | +2.52% | 6,370,011 |
| 2026-08-28 | 8.20 | 8.40 | 8.17 | 8.34 | +2.71% | 4,817,569 |
| 2026-08-27 | 8.09 | 8.18 | 8.04 | 8.12 | +0.62% | 2,754,606 |
| 2026-08-26 | 7.98 | 8.16 | 7.97 | 8.07 | -1.10% | 2,132,105 |
| 2026-08-25 | 8.23 | 8.41 | 8.13 | 8.16 | +0.87% | 6,823,281 |
| 2026-08-24 | 7.99 | 8.14 | 7.85 | 8.09 | +4.39% | 5,221,303 |
| 2026-08-21 | 7.67 | 7.92 | 7.64 | 7.75 | +1.57% | 5,675,560 |
| 2026-08-20 | 7.69 | 7.82 | 7.41 | 7.63 | +1.06% | 10,083,436 |
| 2026-08-19 | 7.48 | 7.75 | 7.38 | 7.55 | -2.71% | 5,413,719 |
| 2026-08-18 | 7.72 | 7.83 | 7.63 | 7.76 | +0.00% | 2,389,521 |
| 2026-08-17 | 7.71 | 7.88 | 7.71 | 7.76 | +0.91% | 9,469,912 |
| 2026-08-14 | 7.67 | 7.74 | 7.60 | 7.69 | -0.52% | 2,747,418 |
| 2026-08-13 | 7.75 | 7.76 | 7.60 | 7.73 | +0.39% | 2,166,262 |
| 2026-08-12 | 7.66 | 7.75 | 7.63 | 7.70 | +0.26% | 2,368,913 |
| 2026-08-11 | 7.52 | 7.75 | 7.46 | 7.68 | +2.54% | 3,620,962 |
| 2026-08-10 | 7.33 | 7.55 | 7.31 | 7.49 | +2.32% | 3,063,377 |
| 2026-08-07 | 7.36 | 7.48 | 7.27 | 7.32 | +0.41% | 2,826,066 |
| 2026-08-06 | 7.03 | 7.32 | 7.01 | 7.29 | +2.53% | 2,386,470 |
| 2026-08-05 | 7.05 | 7.17 | 7.03 | 7.11 | +0.14% | 2,517,258 |
| 2026-08-04 | 7.10 | 7.16 | 7.03 | 7.10 | +0.71% | 3,115,462 |
| 2026-08-03 | 6.97 | 7.06 | 6.91 | 7.05 | +1.00% | 3,350,839 |
| 2026-07-31 | 7.18 | 7.30 | 6.93 | 6.98 | -2.79% | 5,498,684 |
| 2026-07-30 | 7.28 | 7.36 | 7.16 | 7.18 | -1.10% | 2,880,726 |
| 2026-07-29 | 7.31 | 7.37 | 7.21 | 7.26 | +1.82% | 3,682,902 |
| 2026-07-28 | 7.50 | 7.54 | 7.09 | 7.13 | -4.55% | 5,733,796 |
| 2026-07-27 | 7.60 | 7.63 | 7.38 | 7.47 | -3.61% | 2,840,783 |
| 2026-07-24 | 7.90 | 8.01 | 7.74 | 7.75 | -0.77% | 2,690,145 |
| 2026-07-23 | 7.76 | 7.96 | 7.74 | 7.81 | +2.23% | 4,289,152 |
| 2026-07-22 | 7.56 | 7.67 | 7.52 | 7.64 | +1.46% | 2,353,965 |
| 2026-07-21 | 7.61 | 7.71 | 7.51 | 7.53 | -1.31% | 2,908,983 |
| 2026-07-20 | 7.54 | 7.68 | 7.47 | 7.63 | +2.69% | 3,303,321 |
| 2026-07-17 | 7.48 | 7.54 | 7.38 | 7.43 | -1.46% | 10,551,797 |
| 2026-07-16 | 7.68 | 7.79 | 7.54 | 7.54 | -2.84% | 2,910,783 |
| 2026-07-15 | 7.74 | 7.78 | 7.61 | 7.76 | -0.13% | 5,158,634 |
| 2026-07-14 | 7.72 | 7.84 | 7.65 | 7.77 | +3.05% | 3,502,820 |
| 2026-07-13 | 7.43 | 7.58 | 7.38 | 7.54 | +1.62% | 5,535,390 |
| 2026-07-10 | 7.20 | 7.46 | 7.18 | 7.42 | +0.27% | 2,131,411 |
| 2026-07-09 | 7.48 | 7.61 | 7.40 | 7.40 | +1.93% | 4,062,349 |
| 2026-07-08 | 7.27 | 7.36 | 7.18 | 7.26 | +2.11% | 4,328,051 |
| 2026-07-07 | 7.54 | 7.54 | 7.08 | 7.11 | -5.83% | 4,585,464 |
| 2026-07-06 | 7.58 | 7.72 | 7.46 | 7.55 | -0.53% | 3,033,293 |
| 2026-07-03 | 7.60 | 7.63 | 7.47 | 7.59 | +0.80% | 1,360,223 |
| 2026-07-02 | 7.45 | 7.59 | 7.42 | 7.53 | +0.67% | 2,650,576 |
| 2026-07-01 | 7.52 | 7.55 | 7.31 | 7.48 | -1.97% | 3,496,802 |
| 2026-06-30 | 7.93 | 7.94 | 7.59 | 7.63 | -4.27% | 5,810,471 |
| 2026-06-29 | 8.01 | 8.05 | 7.81 | 7.97 | -1.24% | 2,949,826 |
| 2026-06-26 | 8.08 | 8.09 | 7.94 | 8.07 | +1.13% | 2,372,006 |
| 2026-06-25 | 8.10 | 8.10 | 7.83 | 7.98 | -2.92% | 6,284,410 |
| 2026-06-24 | 8.35 | 8.35 | 8.17 | 8.22 | -0.36% | 2,764,233 |
| 2026-06-23 | 8.23 | 8.37 | 8.18 | 8.25 | -0.24% | 2,142,465 |
| 2026-06-22 | 8.18 | 8.33 | 8.13 | 8.27 | +1.35% | 1,854,111 |
| 2026-06-19 | 8.05 | 8.21 | 7.91 | 8.16 | +0.62% | 4,134,713 |
| 2026-06-18 | 8.29 | 8.39 | 8.08 | 8.11 | -2.99% | 2,972,301 |
| 2026-06-17 | 8.40 | 8.44 | 8.20 | 8.36 | -2.22% | 3,572,578 |
| 2026-06-16 | 8.40 | 8.63 | 8.36 | 8.55 | +1.18% | 4,842,334 |
| 2026-06-15 | 8.80 | 8.86 | 8.30 | 8.45 | -4.84% | 6,534,343 |
| 2026-06-12 | 8.85 | 9.05 | 8.73 | 8.88 | -0.45% | 3,106,752 |
| 2026-06-11 | 8.82 | 9.02 | 8.82 | 8.92 | +1.59% | 3,519,464 |
| 2026-06-10 | 8.96 | 9.12 | 8.78 | 8.78 | -4.36% | 5,501,785 |
| 2026-06-09 | 9.38 | 9.47 | 9.09 | 9.18 | -2.03% | 6,399,529 |
| 2026-06-05 | 9.50 | 9.50 | 9.30 | 9.37 | -1.68% | 3,520,971 |
| 2026-06-04 | 9.42 | 9.62 | 9.35 | 9.53 | +3.03% | 5,673,943 |
| 2026-06-03 | 9.08 | 9.28 | 9.06 | 9.25 | +2.78% | 3,696,310 |
| 2026-06-02 | 9.24 | 9.30 | 8.95 | 9.00 | -0.11% | 5,438,726 |
| 2026-06-01 | 8.59 | 9.09 | 8.48 | 9.01 | +2.97% | 4,081,789 |
| 2026-05-29 | 8.92 | 8.92 | 8.60 | 8.75 | +0.34% | 4,692,477 |
| 2026-05-28 | 8.78 | 8.96 | 8.69 | 8.72 | -0.11% | 5,469,919 |
| 2026-05-27 | 8.62 | 8.84 | 8.56 | 8.73 | +2.22% | 4,663,012 |
| 2026-05-26 | 8.82 | 8.94 | 8.38 | 8.54 | -3.72% | 4,892,678 |
| 2026-05-25 | 8.21 | 9.07 | 8.13 | 8.87 | +8.70% | 9,372,718 |
| 2026-05-22 | 8.21 | 8.21 | 8.02 | 8.16 | -0.49% | 2,796,700 |
| 2026-05-21 | 8.06 | 8.22 | 8.02 | 8.20 | +0.12% | 3,095,909 |
| 2026-05-20 | 8.13 | 8.27 | 8.12 | 8.19 | +0.49% | 2,443,971 |
| 2026-05-19 | 7.95 | 8.22 | 7.92 | 8.15 | +1.37% | 2,531,893 |
| 2026-05-18 | 8.02 | 8.06 | 7.92 | 8.04 | +0.88% | 4,044,060 |
| 2026-05-15 | 7.80 | 7.99 | 7.69 | 7.97 | +3.24% | 3,748,342 |
| 2026-05-14 | 7.70 | 7.85 | 7.63 | 7.72 | -1.66% | 3,184,395 |
| 2026-05-13 | 7.70 | 7.93 | 7.70 | 7.85 | +2.21% | 3,463,609 |
| 2026-05-12 | 8.03 | 8.05 | 7.68 | 7.68 | -2.78% | 6,154,101 |
| 2026-05-11 | 7.90 | 7.97 | 7.82 | 7.90 | +0.13% | 2,276,885 |
| 2026-05-08 | 8.14 | 8.14 | 7.86 | 7.89 | -2.71% | 3,434,772 |
| 2026-05-07 | 7.91 | 8.23 | 7.91 | 8.11 | -3.22% | 5,647,352 |
| 2026-05-06 | 8.43 | 8.50 | 8.29 | 8.38 | -1.53% | 3,839,160 |
| 2026-05-05 | 8.55 | 8.63 | 8.43 | 8.51 | +0.12% | 3,129,997 |
| 2026-05-04 | 8.49 | 8.67 | 8.45 | 8.50 | -1.51% | 3,501,160 |
| 2026-05-01 | 8.35 | 8.69 | 8.35 | 8.63 | +2.62% | 4,466,327 |
| 2026-04-30 | 8.30 | 8.46 | 8.27 | 8.41 | +2.19% | 4,612,319 |
| 2026-04-29 | 8.16 | 8.38 | 8.05 | 8.23 | +2.88% | 5,006,349 |
| 2026-04-28 | 7.90 | 8.03 | 7.76 | 8.00 | +3.90% | 5,837,063 |
| 2026-04-27 | 7.89 | 7.93 | 7.66 | 7.70 | -2.90% | 6,370,940 |
| 2026-04-24 | 8.04 | 8.04 | 7.87 | 7.93 | -0.13% | 2,323,569 |
| 2026-04-23 | 8.02 | 8.06 | 7.83 | 7.94 | +0.76% | 6,251,056 |
| 2026-04-22 | 7.95 | 8.04 | 7.83 | 7.88 | -0.76% | 6,725,525 |
| 2026-04-21 | 7.76 | 7.95 | 7.70 | 7.94 | +3.79% | 4,709,675 |
| 2026-04-20 | 8.09 | 8.13 | 7.60 | 7.65 | -4.37% | 8,486,577 |
| 2026-04-17 | 8.46 | 8.52 | 7.96 | 8.00 | -4.99% | 7,112,918 |
| 2026-04-16 | 8.42 | 8.46 | 8.31 | 8.42 | -0.94% | 3,859,879 |
| 2026-04-15 | 8.34 | 8.69 | 8.15 | 8.50 | -0.12% | 4,619,795 |
| 2026-04-14 | 8.20 | 8.53 | 8.13 | 8.51 | +2.16% | 4,239,247 |
| 2026-04-13 | 8.44 | 8.54 | 8.24 | 8.33 | +2.59% | 6,453,149 |
| 2026-04-10 | 8.18 | 8.19 | 7.87 | 8.12 | -3.22% | 9,096,525 |
| 2026-04-09 | 8.60 | 8.70 | 8.34 | 8.39 | -2.10% | 4,845,340 |
| 2026-04-08 | 8.85 | 8.85 | 8.42 | 8.57 | -5.30% | 6,967,676 |
| 2026-04-07 | 8.90 | 9.12 | 8.90 | 9.05 | -0.33% | 6,013,266 |
| 2026-04-02 | 9.00 | 9.18 | 8.81 | 9.08 | -1.73% | 4,649,980 |
| 2026-04-01 | 8.90 | 9.30 | 8.85 | 9.24 | -0.11% | 7,473,605 |
| 2026-03-31 | 9.83 | 9.87 | 9.23 | 9.25 | -6.00% | 6,976,597 |
| 2026-03-30 | 9.40 | 9.90 | 9.39 | 9.84 | +6.61% | 8,770,747 |
| 2026-03-27 | 8.78 | 9.25 | 8.75 | 9.23 | +4.89% | 6,731,718 |
| 2026-03-26 | 8.94 | 9.00 | 8.68 | 8.80 | -0.90% | 4,414,878 |
| 2026-03-25 | 9.55 | 9.60 | 8.83 | 8.88 | -4.62% | 7,821,337 |
| 2026-03-24 | 9.05 | 9.50 | 9.05 | 9.31 | -0.85% | 11,426,439 |
| 2026-03-23 | 9.16 | 9.43 | 8.88 | 9.39 | +0.97% | 8,834,261 |
| 2026-03-20 | 9.29 | 9.39 | 9.05 | 9.30 | +3.91% | 16,449,216 |
| 2026-03-19 | 9.00 | 9.28 | 8.90 | 8.95 | +2.29% | 9,356,817 |
| 2026-03-18 | 8.63 | 8.81 | 8.55 | 8.75 | +0.69% | 6,158,450 |
| 2026-03-17 | 8.57 | 8.75 | 8.50 | 8.69 | -1.81% | 8,738,272 |
| 2026-03-16 | 9.25 | 9.25 | 8.79 | 8.85 | -5.35% | 5,384,266 |
| 2026-03-13 | 9.29 | 9.50 | 9.23 | 9.35 | +0.65% | 5,385,414 |
| 2026-03-12 | 8.94 | 9.33 | 8.85 | 9.29 | +6.66% | 8,986,567 |
| 2026-03-11 | 8.70 | 8.74 | 8.50 | 8.71 | -0.34% | 5,828,531 |
| 2026-03-10 | 8.66 | 8.78 | 8.51 | 8.74 | -1.24% | 5,885,558 |
| 2026-03-09 | 8.63 | 8.85 | 8.48 | 8.85 | +4.36% | 13,046,087 |
| 2026-03-06 | 8.44 | 8.75 | 8.39 | 8.48 | -2.53% | 4,845,196 |
| 2026-03-05 | 8.63 | 8.75 | 8.39 | 8.70 | +4.32% | 7,161,517 |
| 2026-03-04 | 8.45 | 8.50 | 8.00 | 8.34 | +1.83% | 8,801,373 |
| 2026-03-03 | 8.20 | 8.37 | 8.05 | 8.19 | +3.15% | 5,925,410 |
| 2026-03-02 | 7.68 | 8.11 | 7.66 | 7.94 | +1.66% | 4,873,907 |
| 2026-02-27 | 7.85 | 7.90 | 7.76 | 7.81 | +0.77% | 4,124,731 |
| 2026-02-26 | 7.80 | 7.91 | 7.72 | 7.75 | -1.65% | 5,269,436 |
| 2026-02-25 | 7.93 | 7.93 | 7.80 | 7.88 | -0.76% | 5,245,509 |
| 2026-02-24 | 7.75 | 8.02 | 7.71 | 7.94 | +2.19% | 6,442,983 |
| 2026-02-23 | 7.81 | 7.87 | 7.73 | 7.77 | -0.51% | 5,108,180 |
| 2026-02-20 | 8.03 | 8.09 | 7.74 | 7.81 | -2.74% | 10,063,698 |
| 2026-02-19 | 8.07 | 8.18 | 7.87 | 8.03 | -4.86% | 7,395,440 |
| 2026-02-18 | 8.41 | 8.49 | 8.37 | 8.44 | -0.82% | 2,652,050 |
| 2026-02-17 | 8.56 | 8.63 | 8.46 | 8.51 | -0.93% | 1,981,709 |
| 2026-02-16 | 8.60 | 8.62 | 8.49 | 8.59 | -0.12% | 1,929,391 |
| 2026-02-13 | 8.41 | 8.67 | 8.33 | 8.60 | +0.23% | 3,979,418 |
| 2026-02-12 | 8.92 | 8.94 | 8.51 | 8.58 | -2.94% | 4,668,171 |
| 2026-02-11 | 8.93 | 8.97 | 8.71 | 8.84 | -2.64% | 4,155,029 |
| 2026-02-10 | 9.24 | 9.25 | 9.04 | 9.08 | -0.87% | 2,376,887 |
| 2026-02-09 | 9.07 | 9.17 | 9.03 | 9.16 | +3.27% | 3,025,109 |
| 2026-02-06 | 9.20 | 9.21 | 8.87 | 8.87 | -4.11% | 4,895,475 |
| 2026-02-05 | 9.45 | 9.57 | 9.15 | 9.25 | -3.24% | 5,746,271 |
| 2026-02-04 | 9.30 | 9.59 | 9.20 | 9.56 | +3.02% | 6,799,713 |
| 2026-02-03 | 9.00 | 9.32 | 8.95 | 9.28 | +1.75% | 4,675,888 |
| 2026-02-02 | 8.90 | 9.16 | 8.67 | 9.12 | +3.28% | 6,040,229 |
| 2026-01-30 | 9.15 | 9.29 | 8.76 | 8.83 | -6.66% | 8,809,615 |
| 2026-01-29 | 9.47 | 9.59 | 9.35 | 9.46 | +2.94% | 8,222,713 |
| 2026-01-28 | 9.12 | 9.24 | 9.08 | 9.19 | +0.99% | 4,961,625 |
| 2026-01-27 | 9.00 | 9.13 | 8.90 | 9.10 | +1.11% | 5,279,704 |
| 2026-01-23 | 8.92 | 9.07 | 8.86 | 9.00 | -0.66% | 4,580,124 |
| 2026-01-22 | 9.08 | 9.11 | 8.88 | 9.06 | +0.22% | 4,145,011 |
| 2026-01-21 | 8.93 | 9.06 | 8.86 | 9.04 | +1.01% | 3,641,424 |
| 2026-01-20 | 8.91 | 8.99 | 8.81 | 8.95 | +1.70% | 3,117,915 |
| 2026-01-19 | 8.62 | 8.80 | 8.51 | 8.80 | -0.90% | 3,589,735 |
| 2026-01-16 | 8.71 | 8.88 | 8.70 | 8.88 | +1.25% | 5,546,006 |
| 2026-01-15 | 8.62 | 8.80 | 8.56 | 8.77 | +2.10% | 4,430,050 |
| 2026-01-14 | 8.29 | 8.59 | 8.27 | 8.59 | +3.87% | 5,597,928 |
| 2026-01-13 | 7.97 | 8.28 | 7.96 | 8.27 | +0.49% | 4,329,950 |
| 2026-01-12 | 7.90 | 8.29 | 7.90 | 8.23 | +5.11% | 8,037,893 |
| 2026-01-09 | 7.78 | 7.84 | 7.72 | 7.83 | +0.00% | 3,983,075 |
| 2026-01-08 | 7.67 | 7.86 | 7.65 | 7.83 | +0.51% | 4,016,952 |
| 2026-01-07 | 7.84 | 7.89 | 7.68 | 7.79 | -0.38% | 5,665,331 |
| 2026-01-06 | 7.76 | 7.82 | 7.53 | 7.82 | +0.90% | 3,945,732 |
| 2026-01-05 | 7.82 | 8.03 | 7.73 | 7.75 | -0.77% | 5,300,776 |
| 2026-01-02 | 7.77 | 7.84 | 7.74 | 7.81 | +0.77% | 1,122,191 |
| 2025-12-31 | 7.75 | 7.80 | 7.71 | 7.75 | -0.51% | 1,151,199 |
| 2025-12-30 | 7.75 | 7.83 | 7.75 | 7.79 | -0.26% | 1,386,761 |
| 2025-12-29 | 7.74 | 7.84 | 7.74 | 7.81 | -0.64% | 1,279,970 |
| 2025-12-24 | 7.85 | 7.92 | 7.79 | 7.86 | +0.38% | 1,121,996 |
| 2025-12-23 | 7.81 | 7.87 | 7.77 | 7.83 | -0.51% | 1,456,702 |
| 2025-12-22 | 7.88 | 8.03 | 7.85 | 7.87 | +0.64% | 2,642,904 |
| 2025-12-19 | 7.77 | 7.98 | 7.77 | 7.82 | -0.76% | 11,460,116 |
| 2025-12-18 | 7.85 | 7.90 | 7.75 | 7.88 | +1.16% | 3,635,292 |
| 2025-12-17 | 7.64 | 7.82 | 7.59 | 7.79 | +1.43% | 3,473,487 |
| 2025-12-16 | 7.72 | 7.83 | 7.64 | 7.68 | -1.16% | 3,737,676 |
| 2025-12-15 | 7.54 | 7.80 | 7.54 | 7.77 | +0.52% | 5,380,703 |
| 2025-12-12 | 7.60 | 7.82 | 7.55 | 7.73 | +1.31% | 5,216,452 |
| 2025-12-11 | 7.45 | 7.63 | 7.39 | 7.63 | +3.11% | 4,051,643 |
| 2025-12-10 | 7.51 | 7.52 | 7.29 | 7.40 | -1.46% | 6,313,373 |
| 2025-12-09 | 7.50 | 7.56 | 7.42 | 7.51 | -0.79% | 4,374,055 |
| 2025-12-08 | 7.78 | 7.78 | 7.47 | 7.57 | -3.20% | 4,549,712 |
| 2025-12-05 | 7.45 | 7.93 | 7.40 | 7.82 | +6.25% | 9,279,926 |
| 2025-12-04 | 7.43 | 7.52 | 7.36 | 7.36 | +1.10% | 4,805,023 |
| 2025-12-03 | 7.20 | 7.32 | 7.15 | 7.28 | +2.25% | 4,251,185 |
| 2025-12-02 | 7.07 | 7.14 | 7.01 | 7.12 | +2.01% | 2,379,973 |
| 2025-12-01 | 6.95 | 7.02 | 6.90 | 6.98 | +0.72% | 2,183,349 |
| 2025-11-28 | 6.82 | 6.95 | 6.82 | 6.93 | +0.00% | 2,794,787 |
| 2025-11-27 | 7.07 | 7.07 | 6.91 | 6.93 | -1.56% | 2,885,515 |
| 2025-11-26 | 6.99 | 7.08 | 6.99 | 7.04 | +1.29% | 2,015,781 |
| 2025-11-25 | 6.85 | 6.98 | 6.81 | 6.95 | +2.21% | 3,343,282 |
| 2025-11-24 | 6.70 | 6.86 | 6.69 | 6.80 | +1.04% | 5,515,152 |
| 2025-11-21 | 6.83 | 6.85 | 6.66 | 6.73 | -2.89% | 5,572,441 |
| 2025-11-20 | 6.93 | 7.03 | 6.88 | 6.93 | -1.00% | 3,142,636 |
| 2025-11-19 | 6.93 | 7.04 | 6.92 | 7.00 | +0.43% | 2,657,139 |
| 2025-11-18 | 7.01 | 7.07 | 6.92 | 6.97 | -1.13% | 4,315,851 |
| 2025-11-17 | 6.96 | 7.07 | 6.89 | 7.05 | +0.43% | 2,350,104 |
| 2025-11-14 | 6.95 | 7.02 | 6.91 | 7.02 | -0.43% | 2,630,129 |
| 2025-11-13 | 7.04 | 7.12 | 6.96 | 7.05 | +0.57% | 2,709,451 |
| 2025-11-12 | 7.04 | 7.12 | 6.90 | 7.01 | -2.23% | 5,197,710 |
| 2025-11-11 | 7.32 | 7.39 | 7.11 | 7.17 | -2.05% | 3,424,682 |
| 2025-11-10 | 7.18 | 7.32 | 7.17 | 7.32 | +1.24% | 3,526,841 |
| 2025-11-07 | 7.25 | 7.27 | 7.17 | 7.23 | +0.56% | 3,266,693 |
| 2025-11-06 | 7.20 | 7.20 | 7.05 | 7.19 | +0.56% | 2,631,633 |
| 2025-11-05 | 7.15 | 7.19 | 6.99 | 7.15 | -0.69% | 3,755,470 |
| 2025-11-04 | 7.35 | 7.35 | 7.18 | 7.20 | -0.28% | 3,830,422 |
| 2025-11-03 | 7.24 | 7.35 | 7.18 | 7.22 | +0.28% | 3,810,052 |
| 2025-10-31 | 7.15 | 7.30 | 7.15 | 7.20 | -0.28% | 4,941,812 |
| 2025-10-30 | 7.05 | 7.31 | 7.05 | 7.22 | +2.56% | 5,373,763 |
| 2025-10-29 | 7.07 | 7.17 | 6.92 | 7.04 | -0.42% | 5,290,579 |
| 2025-10-28 | 7.10 | 7.10 | 6.95 | 7.07 | -0.84% | 3,895,898 |
| 2025-10-27 | 6.93 | 7.14 | 6.86 | 7.13 | +2.15% | 6,995,366 |
| 2025-10-24 | 7.05 | 7.08 | 6.69 | 6.98 | -0.43% | 7,375,644 |
| 2025-10-23 | 6.89 | 7.03 | 6.76 | 7.01 | +1.74% | 4,397,281 |
| 2025-10-22 | 6.80 | 6.93 | 6.78 | 6.89 | -0.72% | 3,700,710 |
| 2025-10-21 | 7.08 | 7.17 | 6.88 | 6.94 | -1.42% | 3,975,703 |
| 2025-10-20 | 6.88 | 7.07 | 6.84 | 7.04 | +1.88% | 5,252,869 |
| 2025-10-17 | 6.93 | 6.94 | 6.78 | 6.91 | -0.14% | 4,420,816 |
| 2025-10-16 | 6.79 | 6.95 | 6.73 | 6.92 | +2.52% | 5,580,398 |
| 2025-10-15 | 6.73 | 6.79 | 6.62 | 6.75 | +0.90% | 3,885,949 |
| 2025-10-14 | 6.45 | 6.69 | 6.42 | 6.69 | +3.88% | 6,572,484 |
| 2025-10-13 | 6.43 | 6.46 | 6.33 | 6.44 | -0.92% | 3,257,986 |
| 2025-10-10 | 6.44 | 6.56 | 6.40 | 6.50 | -0.15% | 3,186,765 |
| 2025-10-09 | 6.46 | 6.56 | 6.40 | 6.51 | +0.00% | 3,869,399 |
| 2025-10-08 | 6.57 | 6.63 | 6.48 | 6.51 | -0.15% | 3,014,472 |
| 2025-10-07 | 6.68 | 6.74 | 6.51 | 6.52 | -2.69% | 3,359,823 |
| 2025-10-06 | 6.65 | 6.77 | 6.65 | 6.70 | +1.06% | 2,002,402 |
| 2025-10-03 | 6.61 | 6.72 | 6.60 | 6.63 | -0.30% | 3,382,587 |
| 2025-10-02 | 6.53 | 6.71 | 6.52 | 6.65 | +2.94% | 4,439,233 |
| 2025-10-01 | 6.53 | 6.57 | 6.43 | 6.46 | -1.97% | 5,574,762 |
| 2025-09-30 | 6.59 | 6.70 | 6.56 | 6.59 | +0.30% | 6,559,739 |
| 2025-09-29 | 6.75 | 6.79 | 6.55 | 6.57 | -3.38% | 4,363,182 |
| 2025-09-26 | 6.65 | 6.86 | 6.65 | 6.80 | +1.49% | 2,684,108 |
| 2025-09-25 | 6.67 | 6.82 | 6.65 | 6.70 | +1.21% | 6,728,623 |
| 2025-09-24 | 6.55 | 6.67 | 6.54 | 6.62 | +0.76% | 2,999,610 |
| 2025-09-23 | 6.58 | 6.65 | 6.55 | 6.57 | -0.30% | 2,386,697 |
| 2025-09-22 | 6.66 | 6.74 | 6.51 | 6.59 | -2.51% | 3,704,927 |
| 2025-09-19 | 6.68 | 6.82 | 6.62 | 6.76 | +1.35% | 31,199,989 |
| 2025-09-18 | 6.65 | 6.77 | 6.62 | 6.67 | +0.00% | 4,053,866 |
| 2025-09-17 | 6.45 | 6.73 | 6.42 | 6.67 | +5.21% | 7,566,306 |
| 2025-09-16 | 6.32 | 6.51 | 6.29 | 6.34 | +1.93% | 9,068,776 |
| 2025-09-15 | 5.97 | 6.22 | 5.94 | 6.22 | +1.97% | 5,630,474 |
| 2025-09-12 | 6.09 | 6.12 | 6.03 | 6.10 | -0.33% | 7,372,543 |
| 2025-09-11 | 6.21 | 6.24 | 6.10 | 6.12 | -1.92% | 3,733,926 |
| 2025-09-10 | 6.31 | 6.34 | 6.17 | 6.24 | -0.79% | 8,604,041 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+12.36%). Worst month: Feb (-10.73%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-03
Quick answers
What is Whitehaven Coal Ltd's (WHC.AU) latest close?
8.47 on 2026-09-03, from the Closelook data lake's daily price record.
What is WHC.AU's 52-week high and low?
9.90 high and 5.94 low over the trailing 52 weeks, as of 2026-09-03.
What is Whitehaven Coal Ltd's strongest and weakest month historically?
Historically, WHC.AU's strongest calendar month has been Aug (average +12.36%) and its weakest Feb (average -10.73%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 424 daily bars in the Closelook data lake.