Whitehaven Coal Ltd. (WHITF)
5.85
+0.29
(+5.27%)
USD |
OTCM |
Aug 24, 16:00
Whitehaven Coal Price : 5.85 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 5.72 | 5.85 | 5.72 | 5.85 | 1187.00 |
| Aug 21, 2026 | 5.487 | 5.557 | 5.48 | 5.557 | 13700.00 |
| Aug 20, 2026 | 5.476 | 5.476 | 5.46 | 5.46 | 2284.00 |
| Aug 19, 2026 | 5.40 | 5.507 | 5.35 | 5.45 | 49002.00 |
| Aug 18, 2026 | 5.435 | 5.435 | 5.435 | 5.435 | 950.00 |
| Aug 17, 2026 | 5.470 | 5.53 | 5.470 | 5.53 | 1156.00 |
| Aug 14, 2026 | 5.35 | 5.57 | 5.30 | 5.40 | 11450.00 |
| Aug 13, 2026 | 5.345 | 5.345 | 5.313 | 5.34 | 3000.00 |
| Aug 12, 2026 | 5.625 | 5.625 | 5.55 | 5.618 | 4416.00 |
| Aug 11, 2026 | 5.40 | 5.45 | 5.235 | 5.30 | 9835.00 |
| Aug 10, 2026 | 5.01 | 5.21 | 5.01 | 5.20 | 3486.00 |
| Aug 07, 2026 | 5.15 | 5.25 | 4.91 | 5.25 | 15776.00 |
| Aug 06, 2026 | 5.00 | 5.30 | 5.00 | 5.05 | 43542.00 |
| Aug 05, 2026 | 4.93 | 4.948 | 4.93 | 4.948 | 1666.00 |
| Aug 04, 2026 | 5.01 | 5.11 | 4.90 | 5.00 | 26239.00 |
| Aug 03, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 0.000 |
| Jul 31, 2026 | 4.95 | 5.01 | 4.93 | 5.01 | 39290.00 |
| Jul 30, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 8357.00 |
| Jul 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 1921.00 |
| Jul 28, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 1.000 |
| Jul 27, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 273.00 |
| Jul 24, 2026 | 5.45 | 5.45 | 5.195 | 5.195 | 8300.00 |
| Jul 23, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 36.00 |
| Jul 22, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 1400.00 |
| Jul 21, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 310.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| White Energy Co. Ltd. | 0.1614 |
| TerraCom Ltd. | 0.061 |
| New Hope Corp. Ltd. | 4.24 |
| Yancoal Australia Ltd. | 4.14 |
| Natural Resource Partners LP | 107.23 |
Price Related Metrics
| PE Ratio | 17.93 |
| PS Ratio | 1.308 |
| PEG Ratio | 1.065 |
| Price to Free Cash Flow | 15.25 |
| Earnings Yield | 5.58% |
| Market Cap | 4.781B |
| PEGY Ratio | 1.065 |
| Operating PE Ratio | 13.31 |
| Normalized PE Ratio | 17.93 |