Whitehaven Coal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 7.910 | 8.230 | 7.910 | 8.110 | 8.054 | 5,647,352 |
| 2026-05-06 | 8.430 | 8.500 | 8.290 | 8.380 | 8.322 | 3,839,160 |
| 2026-05-05 | 8.550 | 8.630 | 8.430 | 8.510 | 8.451 | 3,129,997 |
| 2026-05-04 | 8.490 | 8.670 | 8.450 | 8.500 | 8.441 | 3,501,160 |
| 2026-05-01 | 8.350 | 8.690 | 8.350 | 8.630 | 8.570 | 4,466,327 |
| 2026-04-30 | 8.300 | 8.460 | 8.270 | 8.410 | 8.352 | 4,612,319 |
| 2026-04-29 | 8.160 | 8.380 | 8.050 | 8.230 | 8.173 | 5,006,349 |
| 2026-04-28 | 7.900 | 8.030 | 7.760 | 8.000 | 7.945 | 5,837,063 |
| 2026-04-27 | 7.890 | 7.930 | 7.660 | 7.700 | 7.647 | 6,370,940 |
| 2026-04-24 | 8.040 | 8.040 | 7.870 | 7.930 | 7.875 | 2,323,569 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.0600 AUD |
| 2026-02-26 | 0.0400 AUD |
| 2025-09-03 | 0.0600 AUD |
| 2025-02-27 | 0.0900 AUD |
| 2024-09-04 | 0.1300 AUD |
| 2024-02-22 | 0.0700 AUD |
| 2023-08-31 | 0.4200 AUD |
| 2023-02-23 | 0.3200 AUD |
| 2022-09-01 | 0.4000 AUD |
| 2022-02-24 | 0.0800 AUD |
| 2020-02-27 | 0.0150 AUD |
| 2019-09-05 | 0.3000 AUD |
| 2019-02-25 | 0.2000 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.