Breaking News

Whitehaven Coal Ltd (WHC)

Sydney

Add to/Remove from a Portfolio Add to Watchlist

5.170 +0.260 +5.30%

05:30:58 - Delayed Data. Currency in AUD ( Disclaimer )

Volume: 9,352,561
Bid/Ask: 5.170 / 5.180
Day's Range: 5.010 - 5.195

Type: Equity

Market: Australia

ISIN: AU000000WHC8

Overview
Profile
Historical Data
Index Component

WHC Historical Data

Assess WHC share price history. View the open price, closing price, historical highs, lows, changes and % change of the Whitehaven Coal stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
May 17, 2022	5.170	5.040	5.195	5.010	9.35M	5.30%
May 16, 2022	4.910	4.980	5.000	4.900	6.80M	0.41%
May 13, 2022	4.890	4.880	4.990	4.855	11.37M	1.03%
May 12, 2022	4.840	5.060	5.110	4.830	19.19M	-2.81%
May 11, 2022	4.980	4.950	4.980	4.880	8.85M	-0.20%
May 10, 2022	4.990	4.700	4.990	4.600	15.54M	-1.77%
May 09, 2022	5.080	4.950	5.110	4.910	13.90M	2.63%
May 06, 2022	4.950	4.990	5.060	4.880	26.72M	-2.37%
May 05, 2022	5.070	5.000	5.090	4.970	10.34M	4.11%
May 04, 2022	4.870	4.920	4.950	4.840	6.03M	1.04%
May 03, 2022	4.820	4.810	4.860	4.770	6.36M	-0.62%
May 02, 2022	4.850	4.820	4.880	4.770	6.03M	-1.42%
Apr 29, 2022	4.920	4.970	5.080	4.900	10.71M	-0.81%
Apr 28, 2022	4.960	4.780	4.960	4.720	9.11M	6.90%
Apr 27, 2022	4.640	4.440	4.680	4.420	8.74M	5.45%
Apr 26, 2022	4.400	4.380	4.420	4.270	11.37M	-6.18%
Apr 22, 2022	4.690	4.580	4.690	4.520	10.45M	-2.29%
Apr 21, 2022	4.800	4.870	4.890	4.690	10.03M	0.00%
Apr 20, 2022	4.800	4.900	4.940	4.630	14.28M	3.00%
Apr 19, 2022	4.660	4.640	4.725	4.630	9.17M	1.97%

Highest: 5.195

Lowest: 4.270

Difference: 0.925

Average: 4.864

Change %: 13.129

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com UK's comment guidelines and agree to the terms described.

I Agree

WHC Comments

Write your thoughts about Whitehaven Coal Ltd

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Ravindra Somaiya Aug 27, 2020 8:53

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

WhiteHeaven is turning into BlackHeaven.Sending shivers for many. We will wait for the tables to turn in our favour again. GoodDay&BestWishes.

0 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="200845344">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="200845344" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="200845344">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="200845344">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d51-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

FTSE 100	7,464.80	+46.65	+0.63%
DAX	13,964.38	-63.55	-0.45%
Euro Stoxx 50	3,685.34	-18.08	-0.49%
US 30	32,307.3	+83.9	+0.26%
US 500	4,023.7	+15.7	+0.39%
Nikkei 225	26,642.00	+94.95	+0.36%
GBP Index	73.65	+0.10	+0.13%

Brent Oil	113.90	-0.34	-0.30%
Crude Oil WTI	111.45	-0.37	-0.33%
Gold	1,823.31	+9.31	+0.51%
Silver	21.601	+0.050	+0.23%
Copper	4.2295	+0.0228	+0.54%
London Cocoa	1,691.00	+12.00	+0.71%
London Wheat	361.00	+9.20	+2.62%

GBP/USD	1.2342	+0.0026	+0.21%
EUR/USD	1.0440	+0.0009	+0.09%
USD/JPY	129.40	+0.24	+0.19%
EUR/GBP	0.8458	-0.0008	-0.09%
USD/CAD	1.2836	-0.0008	-0.06%
GBP/JPY	159.71	+0.62	+0.39%
AUD/USD	0.7003	+0.0032	+0.47%

Lloyds Banking	43.66	-0.21	-0.48%
Vodafone Group PLC	120.06	+2.24	+1.90%
Barclays	151.70	+1.34	+0.89%
BT Group	181.25	+0.65	+0.36%
HSBC	498.55	-2.85	-0.57%
BHP Billiton Ltd	2,577.00	-19.00	-0.73%
Exxon Mobil	90.95	+2.09	+2.35%

Recent Quotes

	Name	Price	Chg.	Chg. %
	WHC	5.170	+0.260	+5.30%

Market Movers

Name	Last	Chg. %	Vol.
Vodafone Group PLC	120.06	+1.90%	178.72M
Glencore	477.00	+3.39%	29.74M
BP	418.35	+0.88%	26.79M
Shell	2,337.5	+1.48%	12.80M
GlaxoSmithKline	1,798.40	+2.45%	7.98M
British American Tobacco	3,458.0	+0.85%	4.19M
AstraZeneca	10,466.0	+1.75%	2.18M

Name	Last	Chg. %	Vol.
Vast Resources	1.2000	+44.58%	472.24M
Clontarf	0.5800	+40.96%	228.67M
Synairgen	35.00	+31.09%	16.16M
NetScientific	83.50	+21.01%	222.33K
MHP DRC	4.70	+17.21%	21.65K
Provexis	0.93	+17.02%	1.52M
Kromek	9.35	+15.43%	5.35M

Name	Last	Chg. %	Vol.
Dassault Aviation	156.40	-83.06%	0.34K
Dassault Systemes	37.77	-81.96%	81.13K
Atlas Copco B	91.45	-75.80%	10.69K
Tilray	4.57	-74.77%	0
Fuchs Petrolub AG	23.85	-29.85%	1.30K
Petropavlovsk	1.60	-25.58%	169.44M
Electrolux B	153.90	-23.80%	8.95K