WHITEHAVEN COAL LIMITED - Price History
Monthly price history for WHITF (WHITEHAVEN COAL LIMITED)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $4.92 | $4.92 |
| April 2024 | $4.92 | $4.92 |
| March 2024 | $4.79 | $4.79 |
| February 2024 | $4.59 | $4.59 |
| January 2024 | $5.48 | $5.56 |
| December 2023 | $5.03 | $5.10 |
| November 2023 | $4.75 | $4.82 |
| October 2023 | $4.63 | $4.70 |
| September 2023 | $4.61 | $4.68 |
| August 2023 | $4 | $4.06 |
| July 2023 | $4.15 | $4.62 |
| June 2023 | $3.95 | $4.40 |
| May 2023 | $3.45 | $3.84 |
| April 2023 | $4.24 | $4.72 |
| March 2023 | $4.06 | $4.52 |
| February 2023 | $4.36 | $4.85 |
| January 2023 | $4.95 | $5.87 |
| December 2022 | $5.40 | $6.40 |
| November 2022 | $5.69 | $6.75 |
| October 2022 | $4.76 | $5.64 |
| September 2022 | $4.93 | $5.85 |
| August 2022 | $4.30 | $5.48 |
| July 2022 | $3.48 | $4.44 |
| June 2022 | $2.63 | $3.36 |
| May 2022 | $2.92 | $3.74 |
| April 2022 | $2.74 | $3.50 |
| March 2022 | $2.42 | $3.10 |
| February 2022 | $1.84 | $2.35 |
| January 2022 | $1.44 | $1.90 |
| December 2021 | $1.44 | $1.91 |
| November 2021 | $1.30 | $1.72 |
| October 2021 | $1.50 | $1.98 |
| September 2021 | $1.79 | $2.37 |
| August 2021 | $1.43 | $1.89 |
| July 2021 | $1.23 | $1.62 |
| June 2021 | $1.12 | $1.48 |
| May 2021 | $0.94 | $1.25 |
| April 2021 | $0.76 | $1 |
| March 2021 | $1.01 | $1.33 |
| February 2021 | $0.94 | $1.25 |
| January 2021 | $0.94 | $1.24 |
| December 2020 | $0.96 | $1.26 |
| November 2020 | $0.85 | $1.13 |
| October 2020 | $0.50 | $0.66 |
| September 2020 | $0.51 | $0.68 |
| August 2020 | $0.52 | $0.68 |
| July 2020 | $0.79 | $1.05 |
| June 2020 | $0.97 | $1.22 |
| May 2020 | $0.92 | $1.22 |
| April 2020 | $0.89 | $1.18 |
| March 2020 | $0.73 | $0.96 |
| February 2020 | $1.26 | $1.68 |
| January 2020 | $1.25 | $1.66 |
| December 2019 | $1.40 | $1.86 |
| November 2019 | $1.61 | $2.15 |
| October 2019 | $1.67 | $2.23 |
| September 2019 | $1.73 | $2.31 |
| August 2019 | $1.49 | $2.20 |
| July 2019 | $1.75 | $2.58 |
| June 2019 | $2.08 | $2.91 |
| May 2019 | $1.97 | $2.91 |
| April 2019 | $2.05 | $3.02 |
| March 2019 | $2.34 | $3.27 |
| February 2019 | $2.13 | $3.27 |
| January 2019 | $2.06 | $3.15 |
| December 2018 | $2.09 | $3.21 |
| November 2018 | $2.09 | $3.21 |
| October 2018 | $2.28 | $3.50 |
| September 2018 | $2.43 | $3.73 |
| August 2018 | $2.24 | $3.62 |
| July 2018 | $2.89 | $4.28 |
| June 2018 | $2.65 | $4.28 |
| May 2018 | $2.38 | $3.84 |
| April 2018 | $2.23 | $3.60 |
| March 2018 | $2.08 | $3.37 |
| February 2018 | $2.08 | $3.45 |
| January 2018 | $2.38 | $3.95 |
| December 2017 | $2.08 | $3.46 |
| November 2017 | $1.67 | $2.77 |
| October 2017 | $1.64 | $2.87 |
| September 2017 | $1.58 | $2.76 |
| August 2017 | $1.54 | $2.70 |
| July 2017 | $1.41 | $2.47 |
| June 2017 | $1.18 | $2.07 |
| May 2017 | $1.04 | $1.83 |
| April 2017 | $1.20 | $2.10 |
| March 2017 | $1.27 | $2.22 |
| February 2017 | $1.30 | $2.27 |
| January 2017 | $1.24 | $2.18 |
| December 2016 | $1.12 | $1.96 |
| November 2016 | $1.20 | $2.10 |
| October 2016 | $1.32 | $2.31 |
| September 2016 | $1.08 | $1.90 |
| August 2016 | $0.78 | $1.37 |
| July 2016 | $0.69 | $1.21 |
| June 2016 | $0.42 | $0.74 |
| May 2016 | $0.29 | $0.50 |
| April 2016 | $0.31 | $0.55 |
| March 2016 | $0.27 | $0.48 |
| February 2016 | $0.19 | $0.34 |
| January 2016 | $0.15 | $0.27 |
| December 2015 | $0.27 | $0.48 |
| November 2015 | $0.42 | $0.74 |
| October 2015 | $0.43 | $0.75 |
| September 2015 | $0.40 | $0.70 |
| August 2015 | $0.48 | $0.84 |
| July 2015 | $0.52 | $0.91 |
| June 2015 | $0.57 | $1 |
| May 2015 | $0.62 | $1.08 |
| April 2015 | $0.70 | $1.23 |
| March 2015 | $0.66 | $1.16 |
| February 2015 | $0.69 | $1.21 |
| January 2015 | $0.55 | $0.97 |
| December 2014 | $0.66 | $1.15 |
| November 2014 | $0.62 | $1.08 |
| October 2014 | $0.78 | $1.36 |
| September 2014 | $0.88 | $1.55 |
| August 2014 | $1.02 | $1.79 |
| July 2014 | $0.88 | $1.55 |
| June 2014 | $0.76 | $1.33 |
| May 2014 | $0.77 | $1.35 |
| April 2014 | $0.75 | $1.32 |
| March 2014 | $0.84 | $1.47 |
| February 2014 | $0.94 | $1.65 |
| January 2014 | $0.92 | $1.61 |
| December 2013 | $1.03 | $1.80 |
| November 2013 | $0.81 | $1.42 |
| October 2013 | $0.88 | $1.55 |
| September 2013 | $1.09 | $1.91 |
| August 2013 | $0.98 | $1.71 |
| July 2013 | $1.03 | $1.80 |
| June 2013 | $1.23 | $2.15 |
| May 2013 | $1.20 | $2.11 |
| April 2013 | $1.16 | $2.03 |
| March 2013 | $1.27 | $2.22 |
| February 2013 | $1.61 | $2.82 |
| January 2013 | $1.97 | $3.45 |
| December 2012 | $2.09 | $3.67 |
| November 2012 | $1.74 | $3.05 |
| October 2012 | $1.77 | $3.10 |
| September 2012 | $1.76 | $3.09 |
| August 2012 | $1.87 | $3.30 |
| July 2012 | $2.32 | $4.10 |
| June 2012 | $2.57 | $4.15 |
| May 2012 | $2.35 | $4.15 |
| April 2012 | $3.15 | $6.20 |
| March 2012 | $2.83 | $5.57 |
| February 2012 | $3 | $5.90 |
| January 2012 | $3.02 | $5.95 |
| December 2011 | $2.74 | $5.40 |
| November 2011 | $2.65 | $5.22 |
| October 2011 | $2.95 | $5.81 |
| September 2011 | $2.55 | $5.03 |
| August 2011 | $3.48 | $6.90 |
| July 2011 | $3.63 | $7.20 |
| June 2011 | $3.41 | $6.75 |
| May 2011 | $3.13 | $6.20 |
| April 2011 | $3.51 | $6.95 |
| March 2011 | $3.53 | $7 |
| February 2011 | $3.52 | $7 |
| January 2011 | $3.42 | $6.81 |
| December 2010 | $3.50 | $6.97 |
| November 2010 | $3.21 | $6.38 |
| October 2010 | $3.47 | $6.90 |
| September 2010 | $3.04 | $6.05 |
| August 2010 | $2.70 | $5.39 |
| July 2010 | $2.33 | $4.65 |
| June 2010 | $2.28 | $4.56 |
| May 2010 | $2.04 | $4.07 |
| April 2010 | $2.63 | $5.25 |
| March 2010 | $2.30 | $4.60 |
WHITF
Price: $5.09
52 week price:
Dividend Yield: 0.10%
5-year range yield:
Forward Dividend Yield: 1.79%
Payout Ratio: 10.02%
Payout Ratio Range:
Dividend Per Share: 0.09 USD
Earnings Per Share: 0.92 USD
P/E Ratio: 2.37
Exchange: PNK
Sector: Energy
Industry: Thermal Coal
Market Capitalization: 4.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 3