Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Whitehaven Coal Ltd (OP:WHITF)

4.500 +0.040 (+0.90%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jul 25, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 25, 2025 4.500 4.500 4.500 4.500 2,310 +0.04(+0.90%)
Jul 23, 2025 4.460 0 +0.01(+0.22%)
Jul 22, 2025 4.340 4.460 4.250 4.450 99,230 +0.42(+10.45%)
Jul 21, 2025 4.025 4.250 3.845 4.029 5,312 +0.05(+1.36%)
Jul 18, 2025 4.150 4.150 3.975 3.975 745 +0.04(+1.15%)
Jul 16, 2025 3.930 0 -0.02(-0.63%)
Jul 15, 2025 4.100 4.100 3.955 3.955 6,398 -0.20(-4.70%)
Jul 14, 2025 4.100 4.150 4.050 4.150 8,408 +0.08(+1.97%)
Jul 11, 2025 3.910 4.070 3.890 4.070 49,268 +0.16(+4.09%)
Jul 10, 2025 3.900 3.910 3.780 3.910 20,000 +0.14(+3.58%)
Jul 09, 2025 3.750 3.775 3.750 3.775 1,250 -0.06(-1.44%)
Jul 08, 2025 3.850 3.850 3.830 3.830 2,373 -0.02(-0.52%)
Jul 07, 2025 3.885 3.950 3.850 3.850 2,512 +0.10(+2.67%)
Jul 03, 2025 3.900 3.950 3.580 3.750 20,810 +0.01(+0.27%)
Jul 02, 2025 3.660 3.740 3.640 3.740 7,100 +0.16(+4.32%)
Jul 01, 2025 3.485 3.585 3.485 3.585 4,986 -0.10(-2.71%)
Jun 30, 2025 3.667 3.685 3.667 3.685 4,445 +0.06(+1.80%)
Jun 27, 2025 3.530 3.620 3.410 3.620 18,283 +0.09(+2.55%)
Jun 26, 2025 3.550 3.600 3.530 3.530 23,301 -0.13(-3.55%)
Jun 25, 2025 3.685 3.685 3.660 3.660 7,060 +0.06(+1.67%)
Jun 24, 2025 3.600 3.600 3.600 3.600 100 -0.00(-0.14%)
Jun 23, 2025 3.600 3.605 3.600 3.605 3,900 +0.00(+0.11%)
Jun 20, 2025 3.830 3.830 3.601 3.601 7,497 -0.15(-3.97%)
Jun 18, 2025 3.750 3.750 3.750 3.750 19,539 +0.07(+1.90%)
Jun 17, 2025 3.732 3.732 3.557 3.680 9,482 -0.01(-0.27%)
Jun 16, 2025 3.810 3.810 3.690 3.690 17,220 +0.02(+0.54%)
Jun 13, 2025 3.650 3.750 3.550 3.670 2,971 -0.13(-3.42%)
Jun 11, 2025 3.800 20 +0.00(+0.00%)
Jun 09, 2025 3.800 1,300 +0.02(+0.41%)
Jun 06, 2025 3.700 3.784 3.700 3.784 14,900 +0.16(+4.31%)
Jun 05, 2025 3.626 3.700 3.626 3.628 21,000 +0.05(+1.34%)
Jun 02, 2025 3.580 1 +0.08(+2.29%)
May 30, 2025 3.553 3.553 3.500 3.500 17,471 +0.11(+3.21%)
May 29, 2025 3.230 3.391 3.230 3.391 1,648 -0.19(-5.41%)
May 28, 2025 3.260 3.670 3.260 3.585 8,112 +0.06(+1.70%)
May 27, 2025 3.520 3.595 3.520 3.525 9,944 +0.12(+3.68%)
May 23, 2025 3.470 3.470 3.400 3.400 6,430 -0.03(-0.93%)
May 22, 2025 3.420 3.432 3.420 3.432 327 +0.01(+0.20%)
May 21, 2025 3.425 3.425 3.425 3.425 15,000 -0.03(-0.72%)
May 20, 2025 3.450 3.450 3.450 3.450 500 +0.04(+1.17%)
May 19, 2025 3.470 3.470 3.400 3.410 7,422 -0.07(-2.01%)
May 16, 2025 3.520 3.520 3.480 3.480 6,350 +0.03(+0.87%)
May 15, 2025 3.450 3.450 3.450 3.450 2,279 +0.04(+1.17%)
May 14, 2025 3.530 3.530 3.410 3.410 1,784 -0.11(-3.02%)
May 13, 2025 3.434 3.520 3.410 3.516 54,743 +0.06(+1.63%)
May 12, 2025 3.300 3.460 3.300 3.460 5,906 +0.22(+6.79%)
May 09, 2025 3.150 3.240 3.130 3.240 202,090 +0.09(+2.69%)
May 07, 2025 3.155 2,869 -0.11(-3.37%)
May 06, 2025 3.229 3.265 3.190 3.265 18,262 +0.06(+1.72%)
May 05, 2025 3.160 3.210 3.160 3.210 4,991 -0.09(-2.73%)
May 02, 2025 3.308 3.340 3.260 3.300 4,398 +0.16(+4.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.