Whitehaven Coal Limited
WHITFOTCEnergy● Active
$6.45
+$0.15(+2.30%)
Market Cap$5.3B
P/E Ratio—
52W High$6.85
52W Low$3.41
Whitehaven Coal Limited（WHITF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
whitf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$7.25
Dec 23, 2022
-11.1% from here
5-Year Low5Y
$1.37
Jun 21, 2021
+370.4% from low
IPO Priceadj.
$6.00
Oct 8, 2010
+7.4% since IPO
1 Year Ago
$3.80
Jun 9, 2025
+69.6% in 1Y
5 Years Ago
$1.43
Jun 8, 2021
+350.7% in 5Y
10 Years Ago
$0.5100
Jun 8, 2016
+1.2K% in 10Y
Historical Price Data · WHITF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.42 | $6.45 | $6.42 | $6.45 | $6.45 | 1K | +0.47% |
| Jun 5, 2026 | $6.50 | $6.63 | $6.30 | $6.30 | $6.30 | 41K | -3.08% |
| Jun 4, 2026 | $6.50 | $6.73 | $6.32 | $6.67 | $6.67 | 156K | +2.62% |
| Jun 3, 2026 | $6.25 | $6.50 | $6.25 | $6.25 | $6.25 | 8K | +0.00% |
| Jun 2, 2026 | $6.20 | $6.32 | $6.20 | $6.25 | $6.25 | 11K | +0.81% |
| Jun 1, 2026 | $6.20 | $6.30 | $5.99 | $6.22 | $6.22 | 10K | +0.32% |
| May 29, 2026 | $6.25 | $6.25 | $5.99 | $5.99 | $5.99 | 11K | -4.16% |
| May 28, 2026 | $6.25 | $6.25 | $5.99 | $5.99 | $5.99 | 5K | -4.16% |
| May 27, 2026 | $6.08 | $6.16 | $6.05 | $6.10 | $6.10 | 7K | +0.33% |
| May 26, 2026 | $6.00 | $6.13 | $5.80 | $6.13 | $6.13 | 7K | +2.17% |
| May 22, 2026 | $5.80 | $5.83 | $5.80 | $5.80 | $5.80 | 3K | +0.00% |
| May 21, 2026 | $5.87 | $5.90 | $5.87 | $5.90 | $5.90 | 1K | +0.51% |
| May 20, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 8K | +0.00% |
| May 19, 2026 | $5.80 | $5.92 | $5.80 | $5.92 | $5.92 | 8K | +2.07% |
| May 18, 2026 | $5.58 | $5.75 | $5.55 | $5.75 | $5.75 | 12K | +3.05% |
| May 15, 2026 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 8K | +0.00% |
| May 14, 2026 | $5.85 | $5.85 | $5.54 | $5.54 | $5.54 | 6K | -5.30% |
| May 13, 2026 | $5.95 | $5.95 | $5.60 | $5.60 | $5.60 | 22K | -5.88% |
| May 12, 2026 | $5.94 | $5.94 | $5.54 | $5.54 | $5.54 | 4K | -6.73% |
| May 11, 2026 | $5.93 | $5.93 | $5.63 | $5.70 | $5.70 | 12K | -3.88% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · WHITF
Jan 1 → Dec 31 · 6 years2026+25.5%$5.14 → $6.45
+25.5%
2025+29.1%$3.95 → $5.10
+29.1%
2024-24.2%$5.12 → $3.88
-24.2%
2023-17.2%$6.16 → $5.10
-17.2%
2022+228.2%$1.95 → $6.40
+228.2%
2021+29.9%$1.47 → $1.91
+29.9%
Best Year2022 · +228.2%
Worst Year2024 · -24.2%
Positive Years4 / 6
Avg Annual Return+45.2%
6Y Total Return+338.8%
6Y CAGR~+28.0% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in WHITF?
If you invested $1,000 in WHITF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$12,637
Total Return+1163.7%
CAGR~+28.9% / yr
Profit+$11,637
Based on Jun 8, 2016 · $0.51Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Whitehaven Coal Limited（WHITF）所属板块为 Energy，主要交易场所为 OTC。本页行情快照中的最近价为 $6.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WHITF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WHITF 历史股价FMP 日线复权 OHLCV