EODData

MEMBERSHIP REGISTER LOG IN

FRA, WC2: Whitehaven Coal Limited

11 Sep 2026
LAST:

5.208

CHANGE:
 0.14		OPEN:
5.202		HIGH:
5.208		ASK:
0.000		VOLUME:
0
CHG(%):
2.58		PREV:
5.346		LOW:
5.202		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
11 Sep 265.2025.2085.2025.2080
10 Sep 265.3905.3905.3465.3460
09 Sep 265.4565.4565.3785.3780
08 Sep 265.4805.4805.3965.3960
07 Sep 265.4925.5385.4925.5380
04 Sep 265.1425.1424.9454.9450
03 Sep 265.1765.1765.1765.1760
02 Sep 265.2025.2025.2025.2020
31 Aug 265.2385.2385.2245.2240
28 Aug 265.1005.1025.1005.1020

PROFILE

Name:Whitehaven Coal Limited
About:Whitehaven Coal Limited develops and operates coal mines in Queensland and New South Wales. The company produces metallurgical and thermal coal. It operates mines, including open-cut and underground, located in the Gunnedah Coal Basin in New South Wales. The company sells coal in Japan, China, Korea, Taiwan, Malaysia, Vietnam, Indonesia, India, Europe, and internationally. Whitehaven Coal Limited was founded in 1999 and is based in Sydney, Australia.
Sector:Energy
Address:259 George Street, Sydney, NSW, Australia, 2000
Website:https://www.whitehavencoal.com.au
ISIN:AU000000WHC8
LEI:529900WCZ4I6ZO3RRP86

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:16.28 
Forward P/E:13.00 
Price to Sales:0.72 
Price to Book:1.08 
Profit Margin:0.07 
Operating Margin:0.14 
Return on Assets:0.02 
Return on Equity:0.07 
DivYield:0.04 
Div/Share:0.15 
Revenue:3.305B 
EBITDA:2.119B 
Shares:832.42M 
Market Cap:4.335B 

TECHNICAL INDICATORS

MA5:5.373.2%
MA10:5.250.8%
MA20:5.014.0%
MA50:4.6911.1%
MA100:4.857.3%
MA200:4.818.3%
STO9:44.35
STO14:48.19
RSI14:63.84 
WPR14:-51.81
MTM14:0.31
ROC14:0.06 
ATR:0.13 
Week High:5.546.3%
Week Low:4.955.3%
Month High:5.546.3%
Month Low:4.548.3%
Year High:5.8712.7%
Year Low:3.3953.9%
Volatility:19.84 

RECENT DIVIDENDS

Date Amount
03 Sep 2025$0.03
27 Feb 2025$0.05
04 Sep 2024$0.07
22 Feb 2024$0.04
31 Aug 2023$0.23
23 Feb 2023$0.18
01 Sep 2022$0.22
24 Feb 2022$0.04
27 Feb 2020$0.01
05 Sep 2019$0.17