Comparing Back to the side-by-side chart ↗
Whitehaven Coal Ltd (WHC.AU) — Price History
As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 46 out of 100 (momentum 52 · quality 34 · valuation 66), as of 2026-11-03.
- Signal: Downtrend stack — Trades -3.1% vs the 50-day and -5.3% vs the 200-day average, 21.5% below the 52-week high and +17.3% off the 52-week low; a death cross printed 66 sessions ago. Computed from daily closes. (as of 2026-11-02)
- Trend: Whitehaven Coal Ltd trades 3.1% below its 50-day and 5.3% below its 200-day moving average. (as of 2026-11-02)
Whitehaven Coal develops and runs coal mines across Queensland and New South Wales, working both open-cut and underground pits in the Gunnedah Coal Basin. It produces metallurgical coal used in steelmaking and thermal coal used for power generation, and ships its output to buyers across Japan, China, Korea, Taiwan and other Asian and European markets.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the WHC.AU overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-03 | 7.49 | 7.51 | 7.23 | 7.33 | -5.05% | 6,704,553 |
| 2026-11-02 | 7.87 | 7.89 | 7.68 | 7.72 | -1.15% | 2,237,593 |
| 2026-10-30 | 7.87 | 8.04 | 7.81 | 7.81 | -0.76% | 3,136,643 |
| 2026-10-29 | 7.80 | 7.95 | 7.74 | 7.87 | +1.03% | 2,784,627 |
| 2026-10-28 | 8.00 | 8.05 | 7.72 | 7.79 | -2.38% | 2,744,876 |
| 2026-10-27 | 7.85 | 8.06 | 7.85 | 7.98 | +1.40% | 4,633,627 |
| 2026-10-26 | 7.96 | 7.99 | 7.81 | 7.87 | -0.51% | 6,108,559 |
| 2026-10-23 | 7.60 | 8.00 | 7.35 | 7.91 | +3.40% | 5,726,022 |
| 2026-10-22 | 7.72 | 7.80 | 7.62 | 7.65 | -0.52% | 3,404,646 |
| 2026-10-21 | 7.81 | 7.88 | 7.67 | 7.69 | -0.77% | 3,572,841 |
| 2026-10-20 | 7.90 | 7.93 | 7.65 | 7.75 | -2.27% | 5,095,709 |
| 2026-10-19 | 7.65 | 8.02 | 7.55 | 7.93 | +5.17% | 5,220,632 |
| 2026-10-16 | 7.50 | 7.64 | 7.48 | 7.54 | +1.89% | 5,828,585 |
| 2026-10-15 | 7.65 | 7.73 | 7.38 | 7.40 | -4.52% | 5,993,998 |
| 2026-10-14 | 7.85 | 7.91 | 7.64 | 7.75 | +0.00% | 3,310,710 |
| 2026-10-13 | 7.89 | 7.98 | 7.75 | 7.75 | -0.39% | 5,003,431 |
| 2026-10-12 | 7.71 | 7.90 | 7.67 | 7.78 | +1.30% | 4,982,661 |
| 2026-10-09 | 7.65 | 7.78 | 7.54 | 7.68 | +1.05% | 3,612,110 |
| 2026-10-08 | 7.59 | 7.66 | 7.49 | 7.60 | -0.65% | 2,563,282 |
| 2026-10-07 | 7.74 | 7.79 | 7.63 | 7.65 | +0.13% | 4,464,663 |
| 2026-10-06 | 7.64 | 7.71 | 7.50 | 7.64 | +0.79% | 3,040,637 |
| 2026-10-05 | 7.63 | 7.70 | 7.55 | 7.58 | -0.13% | 1,696,861 |
| 2026-10-02 | 7.54 | 7.71 | 7.45 | 7.59 | +3.13% | 3,513,209 |
| 2026-10-01 | 7.67 | 7.67 | 7.35 | 7.36 | -4.54% | 6,073,327 |
| 2026-09-30 | 7.37 | 7.76 | 7.31 | 7.71 | +3.21% | 5,910,243 |
| 2026-09-29 | 7.36 | 7.50 | 7.32 | 7.47 | +1.63% | 3,396,947 |
| 2026-09-28 | 7.37 | 7.60 | 7.21 | 7.35 | -0.27% | 6,282,226 |
| 2026-09-25 | 7.54 | 7.56 | 7.34 | 7.37 | -2.25% | 2,797,023 |
| 2026-09-24 | 7.64 | 7.73 | 7.51 | 7.54 | -0.92% | 3,925,720 |
| 2026-09-23 | 7.88 | 7.94 | 7.61 | 7.61 | -2.06% | 3,184,530 |
| 2026-09-22 | 7.78 | 7.92 | 7.57 | 7.77 | +0.26% | 5,719,997 |
| 2026-09-21 | 7.97 | 7.99 | 7.69 | 7.75 | -2.27% | 3,476,090 |
| 2026-09-18 | 8.12 | 8.15 | 7.88 | 7.93 | -2.82% | 8,104,272 |
| 2026-09-17 | 8.23 | 8.28 | 8.10 | 8.16 | -1.45% | 4,704,699 |
| 2026-09-16 | 8.33 | 8.41 | 8.22 | 8.28 | -0.60% | 3,721,708 |
| 2026-09-15 | 8.36 | 8.49 | 8.32 | 8.33 | -1.07% | 3,519,328 |
| 2026-09-14 | 8.55 | 8.63 | 8.35 | 8.42 | -2.09% | 3,822,789 |
| 2026-09-11 | 8.73 | 8.89 | 8.39 | 8.60 | -2.71% | 6,547,521 |
| 2026-09-10 | 8.87 | 8.93 | 8.75 | 8.84 | -1.34% | 3,579,630 |
| 2026-09-09 | 8.95 | 9.07 | 8.89 | 8.96 | +0.11% | 4,151,803 |
| 2026-09-08 | 8.95 | 8.99 | 8.82 | 8.95 | -0.33% | 3,624,091 |
| 2026-09-07 | 8.72 | 9.07 | 8.66 | 8.98 | +7.03% | 6,706,344 |
| 2026-09-04 | 8.45 | 8.55 | 8.34 | 8.39 | -0.94% | 3,503,905 |
| 2026-09-03 | 8.68 | 8.80 | 8.47 | 8.47 | -0.94% | 4,781,788 |
| 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 |
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 2026-11-03
Quick answers
What is Whitehaven Coal Ltd's (WHC.AU) latest close?
7.33 on 2026-11-03, from the Closelook data lake's daily price record.
What is WHC.AU's 52-week high and low?
9.90 high and 6.66 low over the trailing 52 weeks, as of 2026-11-03.
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 467 daily bars in the Closelook data lake.
What is Whitehaven Coal Ltd's Closelooknet score?
46 out of 100 (momentum 52 · quality 34 · valuation 66), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on WHC.AU?
Downtrend stack: Trades -3.1% vs the 50-day and -5.3% vs the 200-day average, 21.5% below the 52-week high and +17.3% off the 52-week low; a death cross printed 66 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is WHC.AU above its 50-day and 200-day moving averages?
Whitehaven Coal Ltd trades 3.1% below its 50-day and 5.3% below its 200-day moving average (0.2% below its 20-day). As of 2026-11-02.