Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,401.38 -387.03 (-0.61%) CMC Crypto 200
1,333.13 -63.41 (-4.54%)
Whitehaven Coal Limited (WHITF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.9900 | 5.0300 | 4.9900 | 5.0000 | 5.0000 | 14,400 |
| 25 Apr 2024 | 4.9300 | 5.1000 | 4.9300 | 5.0200 | 5.0200 | 52,900 |
| 24 Apr 2024 | 4.9500 | 5.0400 | 4.9400 | 4.9400 | 4.9400 | 12,400 |
| 23 Apr 2024 | 5.0000 | 5.0500 | 4.9300 | 5.0400 | 5.0400 | 11,100 |
| 22 Apr 2024 | 5.1500 | 5.1500 | 5.0000 | 5.0400 | 5.0400 | 66,800 |
| 19 Apr 2024 | 5.0300 | 5.2000 | 5.0300 | 5.1300 | 5.1300 | 10,300 |
| 18 Apr 2024 | 5.0900 | 5.1500 | 5.0500 | 5.1200 | 5.1200 | 46,600 |
| 17 Apr 2024 | 4.9600 | 5.1000 | 4.9600 | 5.0000 | 5.0000 | 25,600 |
| 16 Apr 2024 | 5.0000 | 5.0000 | 4.9300 | 4.9600 | 4.9600 | 21,600 |
| 15 Apr 2024 | 5.0000 | 5.0900 | 5.0000 | 5.0200 | 5.0200 | 89,000 |
| 12 Apr 2024 | 5.0500 | 5.1000 | 4.9300 | 4.9700 | 4.9700 | 26,800 |
| 11 Apr 2024 | 4.9700 | 5.1000 | 4.9600 | 5.0500 | 5.0500 | 54,700 |
| 10 Apr 2024 | 4.8400 | 4.9600 | 4.8300 | 4.9200 | 4.9200 | 49,600 |
| 09 Apr 2024 | 4.8500 | 4.9000 | 4.8400 | 4.8400 | 4.8400 | 39,100 |
| 08 Apr 2024 | 4.3600 | 4.7400 | 4.3600 | 4.6800 | 4.6800 | 36,200 |
| 05 Apr 2024 | 4.6500 | 4.6500 | 4.6000 | 4.6400 | 4.6400 | 21,600 |
| 04 Apr 2024 | 4.7000 | 4.7500 | 4.6400 | 4.6500 | 4.6500 | 188,800 |
| 03 Apr 2024 | 4.6500 | 4.7200 | 4.6400 | 4.6800 | 4.6800 | 62,900 |
| 02 Apr 2024 | 4.7500 | 4.7500 | 4.6400 | 4.6700 | 4.6700 | 7,300 |
| 01 Apr 2024 | 4.8400 | 4.9400 | 4.7100 | 4.7400 | 4.7400 | 62,100 |
| 28 Mar 2024 | 4.6400 | 4.7900 | 4.5800 | 4.7900 | 4.7900 | 63,000 |
| 27 Mar 2024 | 4.4400 | 4.4500 | 4.4200 | 4.4200 | 4.4200 | 80,900 |
| 26 Mar 2024 | 4.3500 | 4.3700 | 4.3100 | 4.3700 | 4.3700 | 117,200 |
| 25 Mar 2024 | 4.3500 | 4.3700 | 4.3500 | 4.3600 | 4.3600 | 83,300 |
| 22 Mar 2024 | 4.3800 | 4.4100 | 4.2800 | 4.3000 | 4.3000 | 41,700 |
| 21 Mar 2024 | 4.3900 | 4.4500 | 4.3900 | 4.4300 | 4.4300 | 17,100 |
| 20 Mar 2024 | 4.3000 | 4.3500 | 4.2900 | 4.3500 | 4.3500 | 37,800 |
| 19 Mar 2024 | 4.2100 | 4.3200 | 4.2100 | 4.3200 | 4.3200 | 149,400 |
| 18 Mar 2024 | 4.2000 | 4.3000 | 4.1300 | 4.2100 | 4.2100 | 43,800 |
| 15 Mar 2024 | 4.2500 | 4.3000 | 4.1800 | 4.2500 | 4.2500 | 61,400 |
| 14 Mar 2024 | 4.3500 | 4.3500 | 4.2500 | 4.2800 | 4.2800 | 53,900 |
| 13 Mar 2024 | 4.2500 | 4.5500 | 4.1100 | 4.4500 | 4.4500 | 46,700 |
| 12 Mar 2024 | 4.5000 | 4.6100 | 4.4500 | 4.5300 | 4.5300 | 4,400 |
| 11 Mar 2024 | 4.6900 | 4.8300 | 4.6200 | 4.6200 | 4.6200 | 20,800 |
| 08 Mar 2024 | 4.9000 | 4.9000 | 4.6400 | 4.7000 | 4.7000 | 16,000 |
| 07 Mar 2024 | 4.5500 | 4.7900 | 4.5500 | 4.7900 | 4.7900 | 54,900 |
| 06 Mar 2024 | 4.5500 | 4.8200 | 4.5500 | 4.7600 | 4.7600 | 14,900 |
| 05 Mar 2024 | 4.5200 | 4.5500 | 4.4900 | 4.5500 | 4.5500 | 15,000 |
| 04 Mar 2024 | 4.5500 | 4.5800 | 4.4700 | 4.5200 | 4.5200 | 45,800 |
| 01 Mar 2024 | 4.5000 | 4.6000 | 4.4500 | 4.6000 | 4.6000 | 31,800 |
| 29 Feb 2024 | 4.5500 | 4.6000 | 4.4600 | 4.5900 | 4.5900 | 28,100 |
| 28 Feb 2024 | 4.6000 | 4.6000 | 4.5400 | 4.5800 | 4.5800 | 33,500 |
| 27 Feb 2024 | 4.5300 | 4.5500 | 4.5100 | 4.5100 | 4.5100 | 38,100 |
| 26 Feb 2024 | 4.5900 | 4.6200 | 4.4000 | 4.5400 | 4.5400 | 170,700 |
| 23 Feb 2024 | 4.6500 | 4.6800 | 4.6000 | 4.6000 | 4.6000 | 16,800 |
| 22 Feb 2024 | 4.6100 | 4.7100 | 4.6100 | 4.6500 | 4.6500 | 24,600 |
| 22 Feb 2024 | 0.066 Dividend | |||||
| 21 Feb 2024 | 4.5600 | 4.6000 | 4.5200 | 4.5800 | 4.5140 | 20,400 |
| 20 Feb 2024 | 4.7200 | 4.7200 | 4.5000 | 4.5500 | 4.4844 | 126,600 |
| 16 Feb 2024 | 4.7500 | 4.7900 | 4.6900 | 4.7000 | 4.6323 | 113,500 |
| 15 Feb 2024 | 4.7100 | 4.8000 | 4.6400 | 4.7500 | 4.6816 | 120,700 |
| 14 Feb 2024 | 4.8000 | 5.0100 | 4.8000 | 4.9000 | 4.8294 | 32,500 |
| 13 Feb 2024 | 4.9600 | 4.9900 | 4.8000 | 4.8000 | 4.7308 | 38,900 |
| 12 Feb 2024 | 4.9900 | 5.0500 | 4.9500 | 5.0000 | 4.9279 | 9,700 |
| 09 Feb 2024 | 5.0000 | 5.0000 | 4.9000 | 4.9900 | 4.9181 | 29,000 |
| 08 Feb 2024 | 5.0000 | 5.1200 | 5.0000 | 5.0100 | 4.9378 | 48,400 |
| 07 Feb 2024 | 5.1000 | 5.1300 | 5.0700 | 5.1100 | 5.0364 | 43,500 |
| 06 Feb 2024 | 5.1000 | 5.1600 | 5.0200 | 5.0900 | 5.0167 | 62,900 |
| 05 Feb 2024 | 5.2500 | 5.2500 | 5.1000 | 5.1500 | 5.0758 | 28,400 |
| 02 Feb 2024 | 5.4100 | 5.4900 | 5.3300 | 5.3500 | 5.2729 | 43,600 |
| 01 Feb 2024 | 5.5100 | 5.6000 | 5.4200 | 5.4900 | 5.4109 | 62,200 |
| 31 Jan 2024 | 5.7500 | 5.7500 | 5.4900 | 5.5600 | 5.4799 | 38,200 |
| 30 Jan 2024 | 5.5600 | 5.5900 | 5.4700 | 5.5500 | 5.4700 | 39,900 |
| 29 Jan 2024 | 5.4200 | 5.6600 | 5.4100 | 5.5900 | 5.5094 | 72,600 |
| 26 Jan 2024 | 5.3900 | 5.4200 | 5.3600 | 5.4100 | 5.3320 | 49,200 |
| 25 Jan 2024 | 5.3400 | 5.3900 | 5.3200 | 5.3500 | 5.2729 | 23,800 |
| 24 Jan 2024 | 5.3700 | 5.4100 | 5.3400 | 5.4000 | 5.3222 | 25,300 |
| 23 Jan 2024 | 5.2900 | 5.4200 | 5.2000 | 5.2600 | 5.1842 | 40,700 |
| 22 Jan 2024 | 5.4300 | 5.4300 | 5.2200 | 5.3200 | 5.2433 | 40,200 |
| 19 Jan 2024 | 5.2900 | 5.4300 | 5.2900 | 5.3600 | 5.2828 | 11,000 |
| 18 Jan 2024 | 5.2500 | 5.2600 | 5.1600 | 5.1600 | 5.0856 | 31,600 |
| 17 Jan 2024 | 5.3000 | 5.3200 | 5.1000 | 5.1000 | 5.0265 | 51,200 |
| 16 Jan 2024 | 5.3900 | 5.4500 | 5.3400 | 5.3500 | 5.2729 | 52,700 |
| 12 Jan 2024 | 5.3500 | 5.4100 | 5.3500 | 5.4100 | 5.3320 | 32,400 |
| 11 Jan 2024 | 5.4200 | 5.6200 | 5.3200 | 5.4100 | 5.3320 | 95,000 |
| 10 Jan 2024 | 5.4400 | 5.6200 | 5.4400 | 5.5900 | 5.5094 | 63,600 |
| 09 Jan 2024 | 5.4400 | 5.4700 | 5.4200 | 5.4500 | 5.3715 | 14,400 |
| 08 Jan 2024 | 5.5500 | 5.5500 | 5.3500 | 5.4000 | 5.3222 | 36,200 |
| 05 Jan 2024 | 5.3900 | 5.3900 | 5.3300 | 5.3500 | 5.2729 | 13,600 |
| 04 Jan 2024 | 5.2800 | 5.4100 | 5.2500 | 5.3800 | 5.3025 | 78,100 |
| 03 Jan 2024 | 5.2200 | 5.3000 | 5.2200 | 5.2800 | 5.2039 | 42,200 |
| 02 Jan 2024 | 5.1200 | 5.3500 | 5.0100 | 5.2200 | 5.1448 | 88,600 |
| 29 Dec 2023 | 5.1500 | 5.2000 | 5.1000 | 5.1000 | 5.0265 | 55,800 |
| 28 Dec 2023 | 5.1500 | 5.2700 | 5.1000 | 5.1500 | 5.0758 | 35,600 |
| 27 Dec 2023 | 5.2500 | 5.2700 | 5.1500 | 5.1900 | 5.1152 | 52,400 |
| 26 Dec 2023 | 5.1600 | 5.2700 | 5.1500 | 5.2600 | 5.1842 | 50,800 |
| 22 Dec 2023 | 5.1500 | 5.1500 | 5.0600 | 5.1500 | 5.0758 | 52,100 |
| 21 Dec 2023 | 4.9500 | 5.0400 | 4.9500 | 5.0300 | 4.9575 | 17,300 |
| 20 Dec 2023 | 4.9500 | 4.9500 | 4.8900 | 4.9200 | 4.8491 | 23,300 |
| 19 Dec 2023 | 4.8900 | 4.9400 | 4.8400 | 4.9400 | 4.8688 | 24,400 |
| 18 Dec 2023 | 4.8000 | 4.9000 | 4.8000 | 4.8500 | 4.7801 | 53,400 |
| 15 Dec 2023 | 4.9900 | 4.9900 | 4.7600 | 4.8000 | 4.7308 | 40,700 |
| 14 Dec 2023 | 4.6800 | 4.7800 | 4.6800 | 4.7400 | 4.6717 | 105,900 |
| 13 Dec 2023 | 4.9000 | 4.9000 | 4.7000 | 4.7400 | 4.6717 | 78,700 |
| 12 Dec 2023 | 4.8000 | 4.9000 | 4.7100 | 4.8000 | 4.7308 | 136,800 |
| 11 Dec 2023 | 4.7600 | 4.9000 | 4.7100 | 4.7100 | 4.6421 | 69,200 |
| 08 Dec 2023 | 4.7500 | 4.8500 | 4.7500 | 4.7600 | 4.6914 | 46,800 |
| 07 Dec 2023 | 4.6300 | 4.8000 | 4.6300 | 4.7500 | 4.6816 | 128,800 |
| 06 Dec 2023 | 4.7000 | 4.7400 | 4.6000 | 4.6000 | 4.5337 | 40,200 |
| 05 Dec 2023 | 4.7100 | 4.7500 | 4.6300 | 4.6600 | 4.5928 | 38,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.