WHITEHAVEN COAL LIMITED (WHC)
News
Historical Prices
| code | close_date | close_price | volume | day_high_price | day_low_price | change_in_percent |
|---|---|---|---|---|---|---|
| WHC | 2017-12-22 00:00:00.110000 | 4.36 | 2869317 | 4.45 | 4.36 | -1.134% |
| WHC | 2017-12-22 00:00:00.110000 | 4.36 | 2869317 | 4.45 | 4.36 | -1.134% |
| WHC | 2017-12-22 00:00:00.110000 | 4.36 | 2869317 | 4.45 | 4.36 | -1.134% |
| WHC | 2017-12-21 00:00:00.110000 | 4.41 | 6356647 | 4.43 | 4.355 | -0.226% |
| WHC | 2017-12-20 00:00:00.110000 | 4.42 | 4853836 | 4.44 | 4.37 | -0.897% |
| WHC | 2017-12-19 00:00:00.110000 | 4.46 | 8688058 | 4.54 | 4.32 | 2.294% |
| WHC | 2017-12-18 00:00:00.110000 | 4.36 | 4734350 | 4.4 | 4.25 | 3.563% |
| WHC | 2017-12-15 00:00:00.110000 | 4.21 | 7906548 | 4.37 | 4.21 | -2.32% |
| WHC | 2017-12-14 00:00:00.110000 | 4.31 | 10916610 | 4.4 | 4.19 | 4.866% |
| WHC | 2017-12-13 00:00:00.110000 | 4.11 | 6932952 | 4.235 | 4.045 | 1.232% |
| WHC | 2017-12-12 00:00:00.110000 | 4.06 | 4936541 | 4.07 | 3.99 | 1.5% |
| WHC | 2017-12-11 00:00:00.110000 | 4.0 | 4472446 | 4.07 | 3.89 | 2.302% |
| WHC | 2017-12-08 00:00:00.110000 | 3.91 | 3879294 | 3.93 | 3.75 | 3.439% |
| WHC | 2017-12-07 00:00:00.110000 | 3.78 | 2591224 | 3.81 | 3.73 | -0.787% |
| WHC | 2017-12-06 00:00:00.110000 | 3.81 | 4722188 | 3.95 | 3.78 | -2.558% |
| WHC | 2017-12-05 00:00:00.110000 | 3.91 | 4701806 | 3.94 | 3.86 | -0.255% |
| WHC | 2017-12-04 00:00:00.110000 | 3.92 | 3589620 | 4.03 | 3.91 | 0.771% |
| WHC | 2017-12-01 00:00:00.110000 | 3.89 | 2108706 | 3.92 | 3.87 | 1.039% |
| WHC | 2017-11-30 00:00:00.110000 | 3.85 | 2426447 | 3.89 | 3.82 | 0% |
| WHC | 2017-11-29 00:00:00.110000 | 3.85 | 2832120 | 3.89 | 3.82 | 1.05% |
| WHC | 2017-11-28 00:00:00.110000 | 3.81 | 4567027 | 3.91 | 3.78 | 1.061% |
| WHC | 2017-11-27 00:00:00.110000 | 3.77 | 4249723 | 3.81 | 3.74 | 1.617% |
| WHC | 2017-11-24 00:00:00.110000 | 3.71 | 4015563 | 3.79 | 3.65 | 0.542% |
| WHC | 2017-11-23 00:00:00.110000 | 3.69 | 4855393 | 3.75 | 3.645 | -0.27% |
| WHC | 2017-11-22 00:00:00.110000 | 3.7 | 6400367 | 3.74 | 3.695 | 0.817% |
| WHC | 2017-11-21 00:00:00.110000 | 3.67 | 7022956 | 3.84 | 3.67 | -2.653% |
| WHC | 2017-11-17 00:00:00.110000 | 3.84 | 4357232 | 3.87 | 3.72 | 2.674% |
| WHC | 2017-11-17 00:00:00.110000 | 3.84 | 4357232 | 3.87 | 3.72 | 2.674% |
| WHC | 2017-11-17 00:00:00.110000 | 3.84 | 4357232 | 3.87 | 3.72 | 2.674% |
| WHC | 2017-11-16 00:00:00.110000 | 3.74 | 3175700 | 3.75 | 3.66 | 0.268% |
| WHC | 2017-11-15 00:00:00.110000 | 3.73 | 4665972 | 3.75 | 3.55 | -1.061% |
| WHC | 2017-11-14 00:00:00.110000 | 3.77 | 2837400 | 3.79 | 3.72 | -0.789% |
| WHC | 2017-11-13 00:00:00.110000 | 3.8 | 4060050 | 3.83 | 3.725 | -0.524% |
| WHC | 2017-11-10 00:00:00.110000 | 3.82 | 5356181 | 3.87 | 3.79 | -4.975% |
| WHC | 2017-11-10 00:00:00.110000 | 3.82 | 5356181 | 3.87 | 3.79 | -4.975% |
| WHC | 2017-11-10 00:00:00.110000 | 3.82 | 5356181 | 3.87 | 3.79 | -4.975% |
| WHC | 2017-11-09 00:00:00.110000 | 4.02 | 4601699 | 4.12 | 3.98 | -1.471% |
| WHC | 2017-11-08 00:00:00.110000 | 4.08 | 5039449 | 4.11 | 4.06 | 0% |
| WHC | 2017-11-07 00:00:00.110000 | 4.08 | 4218149 | 4.135 | 4.07 | -0.244% |
| WHC | 2017-11-06 00:00:00.110000 | 4.09 | 6962464 | 4.22 | 4.075 | -1.208% |
| WHC | 2017-11-03 00:00:00.110000 | 4.14 | 7752034 | 4.15 | 4.01 | 4.02% |
| WHC | 2017-11-03 00:00:00.110000 | 4.14 | 7752034 | 4.15 | 4.01 | 4.02% |
| WHC | 2017-11-03 00:00:00.110000 | 4.14 | 7752034 | 4.15 | 4.01 | 4.02% |
| WHC | 2017-11-02 00:00:00.110000 | 3.98 | 5453851 | 4.03 | 3.94 | 3.646% |
| WHC | 2017-11-01 00:00:00.110000 | 3.84 | 6193482 | 3.9 | 3.75 | 2.949% |
| WHC | 2017-10-31 00:00:00.110000 | 3.73 | 3030854 | 3.76 | 3.68 | 1.084% |
| WHC | 2017-10-30 00:00:00.110000 | 3.69 | 2132427 | 3.72 | 3.66 | 1.096% |
| WHC | 2017-10-27 00:00:00.110000 | 3.65 | 3655806 | 3.7 | 3.6 | 1.389% |
| WHC | 2017-10-27 00:00:00.110000 | 3.65 | 3655806 | 3.7 | 3.6 | 1.389% |
| WHC | 2017-10-27 00:00:00.110000 | 3.65 | 3655806 | 3.7 | 3.6 | 1.389% |
| WHC | 2017-10-26 00:00:00.110000 | 3.6 | 3320982 | 3.68 | 3.58 | -1.37% |
| WHC | 2017-10-25 00:00:00.110000 | 3.65 | 3552956 | 3.66 | 3.605 | 0.275% |
| WHC | 2017-10-24 00:00:00.110000 | 3.64 | 3169900 | 3.665 | 3.56 | 0% |
| WHC | 2017-10-23 00:00:00.110000 | 3.64 | 4487575 | 3.7 | 3.59 | -0.817% |
| WHC | 2017-10-20 00:00:00.110000 | 3.67 | 3895032 | 3.75 | 3.67 | -2.394% |
| WHC | 2017-10-20 00:00:00.110000 | 3.67 | 3895032 | 3.75 | 3.67 | -2.394% |
| WHC | 2017-10-20 00:00:00.110000 | 3.67 | 3895032 | 3.75 | 3.67 | -2.394% |
| WHC | 2017-10-19 00:00:00.110000 | 3.76 | 5008626 | 3.87 | 3.75 | 0.267% |
| WHC | 2017-10-18 00:00:00.110000 | 3.75 | 2797440 | 3.795 | 3.74 | -0.531% |
| WHC | 2017-10-17 00:00:00.110000 | 3.77 | 3403722 | 3.8 | 3.75 | 0.533% |
| WHC | 2017-10-16 00:00:00.110000 | 3.75 | 3801030 | 3.76 | 3.68 | 1.351% |
| WHC | 2017-10-13 00:00:00.110000 | 3.7 | 3993364 | 3.75 | 3.66 | -1.857% |
| WHC | 2017-10-13 00:00:00.110000 | 3.7 | 3993364 | 3.75 | 3.66 | -1.857% |
| WHC | 2017-10-13 00:00:00.110000 | 3.7 | 3993364 | 3.75 | 3.66 | -1.857% |
| WHC | 2017-10-12 00:00:00.110000 | 3.77 | 4538889 | 3.89 | 3.745 | -2.835% |
| WHC | 2017-10-11 00:00:00.110000 | 3.88 | 6498731 | 3.9 | 3.78 | 2.646% |
| WHC | 2017-10-10 00:00:00.110000 | 3.78 | 5735102 | 3.85 | 3.73 | 0% |
| WHC | 2017-10-09 00:00:00.110000 | 3.78 | 3170978 | 3.9 | 3.76 | -1.818% |
| WHC | 2017-10-06 00:00:00.110000 | 3.85 | 5423628 | 3.88 | 3.7 | 4.905% |
| WHC | 2017-10-06 00:00:00.110000 | 3.85 | 5423628 | 3.88 | 3.7 | 4.905% |
| WHC | 2017-10-06 00:00:00.110000 | 3.85 | 5423628 | 3.88 | 3.7 | 4.905% |
| WHC | 2017-10-05 00:00:00.110000 | 3.67 | 2351494 | 3.71 | 3.63 | 0.548% |
| WHC | 2017-10-04 00:00:00.110000 | 3.65 | 3191189 | 3.66 | 3.56 | 1.671% |
| WHC | 2017-10-03 00:00:00.110000 | 3.59 | 5854192 | 3.68 | 3.52 | -3.235% |
| WHC | 2017-10-02 00:00:00.110000 | 3.71 | 5811922 | 3.74 | 3.625 | 0.815% |
| WHC | 2017-09-29 00:00:00.100000 | 3.68 | 4725995 | 3.69 | 3.56 | 3.081% |
| WHC | 2017-09-29 00:00:00.100000 | 3.68 | 4725995 | 3.69 | 3.56 | 3.081% |
| WHC | 2017-09-29 00:00:00.100000 | 3.68 | 4725995 | 3.69 | 3.56 | 3.081% |
| WHC | 2017-09-28 00:00:00.100000 | 3.57 | 4646446 | 3.66 | 3.52 | -2.192% |
| WHC | 2017-09-27 00:00:00.100000 | 3.65 | 4959618 | 3.68 | 3.5 | 4.286% |
| WHC | 2017-09-26 00:00:00.100000 | 3.5 | 7995424 | 3.59 | 3.39 | 0.865% |
| WHC | 2017-09-25 00:00:00.100000 | 3.47 | 4779517 | 3.59 | 3.46 | -2.254% |
| WHC | 2017-09-22 00:00:00.100000 | 3.55 | 5430782 | 3.67 | 3.52 | -2.473% |
| WHC | 2017-09-22 00:00:00.100000 | 3.55 | 5430782 | 3.67 | 3.52 | -2.473% |
| WHC | 2017-09-22 00:00:00.100000 | 3.55 | 5430782 | 3.67 | 3.52 | -2.473% |
| WHC | 2017-09-21 00:00:00.100000 | 3.64 | 6128021 | 3.68 | 3.6 | 0.831% |
| WHC | 2017-09-20 00:00:00.100000 | 3.61 | 3146919 | 3.72 | 3.57 | -1.635% |
| WHC | 2017-09-19 00:00:00.100000 | 3.67 | 3957490 | 3.75 | 3.66 | 0.273% |
| WHC | 2017-09-18 00:00:00.100000 | 3.66 | 2202112 | 3.72 | 3.64 | -0.272% |
| WHC | 2017-09-15 00:00:00.100000 | 3.67 | 5898979 | 3.865 | 3.66 | -4.922% |
| WHC | 2017-09-15 00:00:00.100000 | 3.67 | 5898979 | 3.865 | 3.66 | -4.922% |
| WHC | 2017-09-15 00:00:00.100000 | 3.67 | 5898979 | 3.865 | 3.66 | -4.922% |
| WHC | 2017-09-14 00:00:00.100000 | 3.86 | 2937492 | 3.89 | 3.82 | 1.047% |
| WHC | 2017-09-13 00:00:00.100000 | 3.82 | 2869631 | 3.86 | 3.81 | -0.521% |
| WHC | 2017-09-12 00:00:00.100000 | 3.84 | 4047282 | 3.85 | 3.72 | 3.504% |
| WHC | 2017-09-11 00:00:00.100000 | 3.71 | 5491005 | 3.77 | 3.69 | -1.852% |
| WHC | 2017-09-08 00:00:00.100000 | 3.78 | 3775391 | 3.79 | 3.73 | 0.8% |
| WHC | 2017-09-08 00:00:00.100000 | 3.78 | 3775391 | 3.79 | 3.73 | 0.8% |
| WHC | 2017-09-08 00:00:00.100000 | 3.78 | 3775391 | 3.79 | 3.73 | 0.8% |
| WHC | 2017-09-07 00:00:00.100000 | 3.75 | 4772801 | 3.78 | 3.7 | 1.626% |
| WHC | 2017-09-06 00:00:00.100000 | 3.69 | 5396302 | 3.71 | 3.6 | 1.653% |
| WHC | 2017-09-05 00:00:00.100000 | 3.63 | 6757543 | 3.72 | 3.62 | -1.626% |
| WHC | 2017-09-04 00:00:00.100000 | 3.69 | 10497988 | 3.815 | 3.54 | 4.237% |
| WHC | 2017-09-01 00:00:00.100000 | 3.54 | 6454761 | 3.55 | 3.5 | 1.143% |
| WHC | 2017-09-01 00:00:00.100000 | 3.54 | 6454761 | 3.55 | 3.5 | 1.143% |
| WHC | 2017-09-01 00:00:00.100000 | 3.54 | 6454761 | 3.55 | 3.5 | 1.143% |
| WHC | 2017-08-31 00:00:00.100000 | 3.5 | 5665275 | 3.6 | 3.48 | -3.047% |
| WHC | 2017-08-30 00:00:00.100000 | 3.61 | 5624786 | 3.62 | 3.46 | 3.143% |
| WHC | 2017-08-29 00:00:00.100000 | 3.5 | 4016463 | 3.51 | 3.455 | 0% |
| WHC | 2017-08-28 00:00:00.100000 | 3.5 | 3979308 | 3.51 | 3.4 | 1.449% |
| WHC | 2017-08-25 00:00:00.100000 | 3.45 | 4679977 | 3.53 | 3.41 | 1.173% |
| WHC | 2017-08-25 00:00:00.100000 | 3.45 | 4679977 | 3.53 | 3.41 | 1.173% |
| WHC | 2017-08-25 00:00:00.100000 | 3.45 | 4679977 | 3.53 | 3.41 | 1.173% |
| WHC | 2017-08-24 00:00:00.100000 | 3.41 | 5055178 | 3.42 | 3.315 | 2.096% |
| WHC | 2017-08-23 00:00:00.100000 | 3.34 | 5646569 | 3.37 | 3.3 | 1.829% |
| WHC | 2017-08-22 00:00:00.100000 | 3.28 | 4571687 | 3.355 | 3.27 | -0.906% |
| WHC | 2017-08-21 00:00:00.100000 | 3.31 | 5521039 | 3.32 | 3.2 | 3.115% |
| WHC | 2017-08-18 00:00:00.100000 | 3.21 | 9137939 | 3.24 | 3.055 | -2.432% |
| WHC | 2017-08-18 00:00:00.100000 | 3.21 | 9137939 | 3.24 | 3.055 | -2.432% |
| WHC | 2017-08-18 00:00:00.100000 | 3.21 | 9137939 | 3.24 | 3.055 | -2.432% |
| WHC | 2017-08-17 00:00:00.100000 | 3.29 | 20557981 | 3.62 | 3.18 | -2.083% |
| WHC | 2017-08-16 00:00:00.100000 | 3.36 | 5489061 | 3.365 | 3.21 | 3.704% |
| WHC | 2017-08-15 00:00:00.100000 | 3.24 | 4031656 | 3.28 | 3.19 | -0.308% |
| WHC | 2017-08-14 00:00:00.100000 | 3.25 | 5805377 | 3.26 | 3.17 | 1.881% |
| WHC | 2017-08-11 00:00:00.100000 | 3.19 | 5023224 | 3.2 | 3.16 | -0.623% |
| WHC | 2017-08-11 00:00:00.100000 | 3.19 | 5023224 | 3.2 | 3.16 | -0.623% |
| WHC | 2017-08-11 00:00:00.100000 | 3.19 | 5023224 | 3.2 | 3.16 | -0.623% |
| WHC | 2017-08-10 00:00:00.100000 | 3.21 | 4853061 | 3.245 | 3.16 | 1.582% |
| WHC | 2017-08-09 00:00:00.100000 | 3.16 | 5387682 | 3.2 | 3.14 | -1.558% |
| WHC | 2017-08-08 00:00:00.100000 | 3.21 | 3863706 | 3.22 | 3.16 | 0.627% |
| WHC | 2017-08-07 00:00:00.100000 | 3.19 | 3537546 | 3.21 | 3.16 | 1.27% |
| WHC | 2017-08-04 00:00:00.100000 | 3.15 | 4688077 | 3.23 | 3.13 | 0% |
| WHC | 2017-08-04 00:00:00.100000 | 3.15 | 4688077 | 3.23 | 3.13 | 0% |
| WHC | 2017-08-04 00:00:00.100000 | 3.15 | 4688077 | 3.23 | 3.13 | 0% |
| WHC | 2017-08-03 00:00:00.100000 | 3.15 | 4167584 | 3.175 | 3.13 | -1.869% |
| WHC | 2017-08-02 00:00:00.100000 | 3.21 | 8657956 | 3.24 | 3.11 | 1.262% |