Whitehaven Coal (Australia) Price History

WHC Stock   6.06  0.14  2.26%   
Below is the normalized historical share price chart for Whitehaven Coal extending back to June 01, 2007. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Whitehaven Coal stands at 6.06, as last reported on the 7th of January, with the highest price reaching 6.28 and the lowest price hitting 6.05 during the day.
IPO Date
25th of May 2007
200 Day MA
7.226
50 Day MA
6.5426
Beta
0.168
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Whitehaven Stock, it is important to understand the factors that can impact its price. Whitehaven Coal shows Sharpe Ratio of -0.12, which attests that the company had a -0.12% return per unit of risk over the last 3 months. Whitehaven Coal exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Whitehaven Coal's Mean Deviation of 1.34, standard deviation of 1.77, and Market Risk Adjusted Performance of 3.97 to validate the risk estimate we provide.
  
At this time, Whitehaven Coal's Total Stockholder Equity is comparatively stable compared to the past year. Common Stock is likely to gain to about 1.9 B in 2025, whereas Sale Purchase Of Stock is likely to drop (5.7 M) in 2025. . Whitehaven Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1212

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsWHC

Estimated Market Risk

 1.8
  actual daily
16
84% of assets are more volatile

Expected Return

 -0.22
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.12
  actual daily
0
Most of other assets perform better
Based on monthly moving average Whitehaven Coal is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Whitehaven Coal by adding Whitehaven Coal to a well-diversified portfolio.
Price Book
0.9904
Enterprise Value Ebitda
7.6557
Price Sales
1.3543
Shares Float
793.5 M
Dividend Share
0.2

Whitehaven Coal Stock Price History Chart

There are several ways to analyze Whitehaven Stock price data. The simplest method is using a basic Whitehaven candlestick price chart, which shows Whitehaven Coal price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceOctober 14, 20247.32
Lowest PriceDecember 20, 20245.98

Whitehaven Coal January 7, 2025 Stock Price Synopsis

Various analyses of Whitehaven Coal's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Whitehaven Stock. It can be used to describe the percentage change in the price of Whitehaven Coal from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Whitehaven Stock.
Whitehaven Coal Accumulation Distribution 126,180 
Whitehaven Coal Price Daily Balance Of Power(0.61)
Whitehaven Coal Price Action Indicator(0.18)
Whitehaven Coal Price Rate Of Daily Change 0.98 

Whitehaven Coal January 7, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Whitehaven Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Whitehaven Coal intraday prices and daily technical indicators to check the level of noise trading in Whitehaven Stock and then apply it to test your longer-term investment strategies against Whitehaven.

Whitehaven Stock Price History Data

The price series of Whitehaven Coal for the period between Wed, Oct 9, 2024 and Tue, Jan 7, 2025 has a statistical range of 1.34 with a coefficient of variation of 5.14. The daily prices for the period are distributed with arithmetic mean of 6.7. The median price for the last 90 days is 6.72. The company paid out dividends to its shareholders on 2024-09-04.
OpenHighLowCloseVolume
01/07/2025 6.25  6.28  6.05  6.06  3,445,256 
01/06/2025 6.25  6.29  6.17  6.20  2,761,120 
01/03/2025 6.28  6.37  6.23  6.24  3,727,482 
01/02/2025 6.22  6.33  6.16  6.28  3,610,790 
12/31/2024 6.12  6.31  6.09  6.20  3,032,284 
12/30/2024 6.00  6.15  5.96  6.15  3,778,255 
12/27/2024 6.02  6.13  5.98  6.00  2,700,810 
12/24/2024 6.04  6.11  6.04  6.04  1,928,779 
12/23/2024 6.00  6.09  5.96  6.09  3,882,628 
12/20/2024 5.95  6.08  5.92  5.98  14,340,863 
12/19/2024 6.18  6.24  6.03  6.07  9,803,195 
12/18/2024 6.30  6.35  6.24  6.32  4,588,728 
12/17/2024 6.41  6.46  6.31  6.31  6,596,798 
12/16/2024 6.57  6.66  6.44  6.52  3,673,101 
12/13/2024 6.63  6.76  6.55  6.59  3,732,968 
12/12/2024 6.67  6.69  6.53  6.66  4,094,170 
12/11/2024 6.60  6.73  6.56  6.58  4,828,732 
12/10/2024 6.43  6.61  6.42  6.55  4,580,147 
12/09/2024 6.36  6.53  6.28  6.33  4,870,087 
12/06/2024 6.41  6.45  6.32  6.38  4,514,538 
12/05/2024 6.44  6.48  6.38  6.42  4,825,683 
12/04/2024 6.49  6.56  6.41  6.51  3,752,252 
12/03/2024 6.56  6.60  6.45  6.48  3,743,802 
12/02/2024 6.59  6.66  6.53  6.57  2,434,093 
11/29/2024 6.54  6.63  6.49  6.58  3,649,822 
11/28/2024 6.58  6.60  6.49  6.57  3,799,360 
11/27/2024 6.74  6.74  6.53  6.56  4,446,927 
11/26/2024 6.67  6.79  6.67  6.70  3,604,628 
11/25/2024 6.97  6.98  6.72  6.74  5,216,562 
11/22/2024 6.82  6.99  6.80  6.91  5,729,897 
11/21/2024 6.70  6.78  6.63  6.67  4,293,654 
11/20/2024 6.81  6.90  6.70  6.73  3,025,221 
11/19/2024 6.86  6.94  6.82  6.87  3,445,677 
11/18/2024 6.61  6.87  6.61  6.84  4,364,552 
11/15/2024 6.67  6.70  6.60  6.62  3,975,012 
11/14/2024 6.61  6.73  6.60  6.64  4,117,549 
11/13/2024 6.61  6.75  6.60  6.69  3,678,937 
11/12/2024 6.76  6.78  6.61  6.69  5,773,290 
11/11/2024 6.78  6.89  6.78  6.82  4,283,654 
11/08/2024 7.00  7.02  6.80  6.86  5,766,487 
11/07/2024 7.08  7.13  6.74  6.93  6,959,144 
11/06/2024 6.86  6.98  6.83  6.91  4,737,414 
11/05/2024 6.82  6.83  6.76  6.80  2,169,157 
11/04/2024 6.96  6.99  6.78  6.82  3,424,909 
11/01/2024 6.78  6.96  6.76  6.95  3,812,641 
10/31/2024 6.92  6.95  6.76  6.81  3,453,743 
10/30/2024 6.95  7.05  6.89  6.92  5,239,262 
10/29/2024 6.99  7.02  6.89  6.96  5,876,663 
10/28/2024 6.93  7.07  6.82  6.99  5,621,391 
10/25/2024 6.74  6.98  6.73  6.74  11,829,650 
10/24/2024 6.52  6.58  6.37  6.42  9,222,292 
10/23/2024 6.73  6.82  6.54  6.58  6,743,818 
10/22/2024 6.74  6.81  6.69  6.72  5,164,172 
10/21/2024 6.82  6.89  6.71  6.82  5,346,935 
10/18/2024 6.85  6.94  6.79  6.82  4,991,098 
10/17/2024 7.12  7.14  6.88  6.90  5,800,777 
10/16/2024 7.14  7.19  7.01  7.03  5,245,848 
10/15/2024 7.32  7.33  7.16  7.26  4,385,555 
10/14/2024 7.28  7.44  7.17  7.32  4,876,150 
10/11/2024 7.18  7.28  7.17  7.26  4,447,146 
10/10/2024 7.01  7.19  7.01  7.18  4,771,042 

About Whitehaven Coal Stock history

Whitehaven Coal investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Whitehaven is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Whitehaven Coal will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Whitehaven Coal stock prices may prove useful in developing a viable investing in Whitehaven Coal
Last ReportedProjected for Next Year
Common Stock Shares Outstanding931 MB
Net Income Applicable To Common Shares3.1 B3.2 B

Whitehaven Coal Stock Technical Analysis

Whitehaven Coal technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Whitehaven Coal technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Whitehaven Coal trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Fundamentals Comparison Now

   

Fundamentals Comparison

Compare fundamentals across multiple equities to find investing opportunities
All  Next Launch Module

Whitehaven Coal Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Whitehaven Coal's price direction in advance. Along with the technical and fundamental analysis of Whitehaven Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Whitehaven to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Whitehaven Stock Analysis

When running Whitehaven Coal's price analysis, check to measure Whitehaven Coal's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Whitehaven Coal is operating at the current time. Most of Whitehaven Coal's value examination focuses on studying past and present price action to predict the probability of Whitehaven Coal's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Whitehaven Coal's price. Additionally, you may evaluate how the addition of Whitehaven Coal to your portfolios can decrease your overall portfolio volatility.