Whitehaven Coal Limited ( WHITF) - Price History
Monthly price history for WHITF (Whitehaven Coal Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $6.11 | $6.11 |
| May 2026 | $5.99 | $5.99 |
| April 2026 | $5.93 | $5.93 |
| March 2026 | $6.30 | $6.30 |
| February 2026 | $5.58 | $5.58 |
| January 2026 | $6.07 | $6.10 |
| December 2025 | $5.07 | $5.10 |
| November 2025 | $4.66 | $4.68 |
| October 2025 | $4.48 | $4.50 |
| September 2025 | $4.38 | $4.40 |
| August 2025 | $4.22 | $4.28 |
| July 2025 | $4.08 | $4.14 |
| June 2025 | $3.63 | $3.68 |
| May 2025 | $3.45 | $3.50 |
| April 2025 | $3.12 | $3.17 |
| March 2025 | $3.44 | $3.49 |
| February 2025 | $3.41 | $3.60 |
| January 2025 | $3.61 | $3.81 |
| December 2024 | $3.68 | $3.88 |
| November 2024 | $4.08 | $4.30 |
| October 2024 | $4.27 | $4.50 |
| September 2024 | $4.53 | $4.78 |
| August 2024 | $4.10 | $4.55 |
| July 2024 | $4.60 | $5.10 |
| June 2024 | $4.58 | $5.08 |
| May 2024 | $4.84 | $5.36 |
| April 2024 | $4.44 | $4.92 |
| March 2024 | $4.32 | $4.79 |
| February 2024 | $4.14 | $4.58 |
| January 2024 | $4.94 | $5.56 |
| December 2023 | $4.53 | $5.10 |
| November 2023 | $4.28 | $4.82 |
| October 2023 | $4.18 | $4.70 |
| September 2023 | $4.16 | $4.68 |
| August 2023 | $3.61 | $4.06 |
| July 2023 | $3.74 | $4.62 |
| June 2023 | $3.57 | $4.40 |
| May 2023 | $3.11 | $3.84 |
| April 2023 | $3.83 | $4.72 |
| March 2023 | $3.66 | $4.52 |
| February 2023 | $3.93 | $4.85 |
| January 2023 | $4.46 | $5.87 |
| December 2022 | $4.87 | $6.40 |
| November 2022 | $5.13 | $6.75 |
| October 2022 | $4.29 | $5.64 |
| September 2022 | $4.45 | $5.85 |
| August 2022 | $3.87 | $5.48 |
| July 2022 | $3.14 | $4.44 |
| June 2022 | $2.37 | $3.36 |
| May 2022 | $2.64 | $3.74 |
| April 2022 | $2.47 | $3.50 |
| March 2022 | $2.19 | $3.10 |
| February 2022 | $1.66 | $2.35 |
| January 2022 | $1.31 | $1.90 |
| December 2021 | $1.32 | $1.91 |
| November 2021 | $1.18 | $1.72 |
| October 2021 | $1.36 | $1.98 |
| September 2021 | $1.63 | $2.37 |
| August 2021 | $1.30 | $1.89 |
| July 2021 | $1.12 | $1.62 |
| June 2021 | $1.02 | $1.48 |
| May 2021 | $0.86 | $1.25 |
| April 2021 | $0.69 | $1 |
| March 2021 | $0.92 | $1.33 |
| February 2021 | $0.86 | $1.25 |
| January 2021 | $0.85 | $1.24 |
| December 2020 | $0.87 | $1.26 |
| November 2020 | $0.78 | $1.13 |
| October 2020 | $0.46 | $0.66 |
| September 2020 | $0.46 | $0.68 |
| August 2020 | $0.47 | $0.68 |
| July 2020 | $0.72 | $1.05 |
| June 2020 | $0.97 | $1.22 |
| May 2020 | $0.84 | $1.22 |
| April 2020 | $0.81 | $1.18 |
| March 2020 | $0.66 | $0.96 |
| February 2020 | $1.14 | $1.68 |
| January 2020 | $1.14 | $1.66 |
| December 2019 | $1.27 | $1.86 |
| November 2019 | $1.47 | $2.15 |
| October 2019 | $1.52 | $2.23 |
| September 2019 | $1.58 | $2.31 |
| August 2019 | $1.36 | $2.20 |
| July 2019 | $1.59 | $2.58 |
| June 2019 | $2.08 | $2.91 |
| May 2019 | $1.80 | $2.91 |
| April 2019 | $1.86 | $3.02 |
| March 2019 | $2.34 | $3.27 |
| February 2019 | $1.91 | $3.27 |
| January 2019 | $1.84 | $3.15 |
| December 2018 | $1.88 | $3.21 |
| November 2018 | $1.88 | $3.21 |
| October 2018 | $2.05 | $3.50 |
| September 2018 | $2.18 | $3.73 |
| August 2018 | $2.01 | $3.62 |
| July 2018 | $2.89 | $4.28 |
| June 2018 | $2.37 | $4.28 |
| May 2018 | $2.13 | $3.84 |
| April 2018 | $2 | $3.60 |
| March 2018 | $1.87 | $3.37 |
| February 2018 | $1.86 | $3.45 |
| January 2018 | $2.12 | $3.95 |
| December 2017 | $1.86 | $3.46 |
| November 2017 | $1.49 | $2.77 |
| October 2017 | $1.46 | $2.87 |
| September 2017 | $1.41 | $2.76 |
| August 2017 | $1.38 | $2.70 |
| July 2017 | $1.26 | $2.47 |
| June 2017 | $1.06 | $2.07 |
| May 2017 | $0.93 | $1.83 |
| April 2017 | $1.07 | $2.10 |
| March 2017 | $1.13 | $2.22 |
| February 2017 | $1.16 | $2.27 |
| January 2017 | $1.11 | $2.18 |
| December 2016 | $1 | $1.96 |
| November 2016 | $1.07 | $2.10 |
| October 2016 | $1.18 | $2.31 |
| September 2016 | $0.97 | $1.90 |
| August 2016 | $0.70 | $1.37 |
| July 2016 | $0.62 | $1.21 |
| June 2016 | $0.38 | $0.74 |
| May 2016 | $0.26 | $0.50 |
| April 2016 | $0.28 | $0.55 |
| March 2016 | $0.24 | $0.48 |
| February 2016 | $0.17 | $0.34 |
| January 2016 | $0.14 | $0.27 |
| December 2015 | $0.24 | $0.48 |
| November 2015 | $0.38 | $0.74 |
| October 2015 | $0.38 | $0.75 |
| September 2015 | $0.36 | $0.70 |
| August 2015 | $0.43 | $0.84 |
| July 2015 | $0.46 | $0.91 |
| June 2015 | $0.51 | $1 |
| May 2015 | $0.55 | $1.08 |
| April 2015 | $0.63 | $1.23 |
| March 2015 | $0.59 | $1.16 |
| February 2015 | $0.62 | $1.21 |
| January 2015 | $0.50 | $0.97 |
| December 2014 | $0.59 | $1.15 |
| November 2014 | $0.55 | $1.08 |
| October 2014 | $0.69 | $1.36 |
| September 2014 | $0.79 | $1.55 |
| August 2014 | $0.91 | $1.79 |
| July 2014 | $0.79 | $1.55 |
| June 2014 | $0.68 | $1.33 |
| May 2014 | $0.69 | $1.35 |
| April 2014 | $0.67 | $1.32 |
| March 2014 | $0.75 | $1.47 |
| February 2014 | $0.84 | $1.65 |
| January 2014 | $0.82 | $1.61 |
| December 2013 | $0.92 | $1.80 |
| November 2013 | $0.72 | $1.42 |
| October 2013 | $0.79 | $1.55 |
| September 2013 | $0.98 | $1.91 |
| August 2013 | $0.87 | $1.71 |
| July 2013 | $0.92 | $1.80 |
| June 2013 | $1.10 | $2.15 |
| May 2013 | $1.08 | $2.11 |
| April 2013 | $1.04 | $2.03 |
| March 2013 | $1.13 | $2.22 |
| February 2013 | $1.44 | $2.82 |
| January 2013 | $1.76 | $3.45 |
| December 2012 | $1.87 | $3.67 |
| November 2012 | $1.56 | $3.05 |
| October 2012 | $1.58 | $3.10 |
| September 2012 | $1.58 | $3.09 |
| August 2012 | $1.67 | $3.30 |
| July 2012 | $2.07 | $4.10 |
| June 2012 | $2.57 | $4.15 |
| May 2012 | $2.10 | $4.15 |
| April 2012 | $2.81 | $6.20 |
| March 2012 | $2.52 | $5.57 |
| February 2012 | $2.68 | $5.90 |
| January 2012 | $2.70 | $5.95 |
| December 2011 | $2.45 | $5.40 |
| November 2011 | $2.37 | $5.22 |
| October 2011 | $2.63 | $5.81 |
| September 2011 | $2.28 | $5.03 |
| August 2011 | $3.11 | $6.90 |
| July 2011 | $3.24 | $7.20 |
| June 2011 | $3.04 | $6.75 |
| May 2011 | $2.79 | $6.20 |
| April 2011 | $3.13 | $6.95 |
| March 2011 | $3.15 | $7 |
| February 2011 | $3.14 | $7 |
| January 2011 | $3.05 | $6.81 |
| December 2010 | $3.12 | $6.97 |
| November 2010 | $2.86 | $6.38 |
| October 2010 | $3.09 | $6.90 |
| September 2010 | $2.71 | $6.05 |
| August 2010 | $2.40 | $5.39 |
| July 2010 | $2.07 | $4.65 |
| June 2010 | $2.03 | $4.56 |
| May 2010 | $1.82 | $4.07 |
| April 2010 | $2.34 | $5.25 |
| March 2010 | $2.05 | $4.60 |
WHITF
Price: $6.11
52 week price:
Dividend Yield: 1.07%
5-year range yield:
Forward Dividend Yield: 1.87%
Payout Ratio: 60.14%
Dividend Per Share: 0.11 USD
Earnings Per Share: 0.56 USD
P/E Ratio: 10.05
Exchange: PNK
Sector: Energy
Industry: Thermal Coal
Market Capitalization: 5.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 30.00%