Warrior Met Coal Inc.

48.05
0.33 (0.69%)
At close: Apr 01, 2025, 3:59 PM
48.27
0.46%
After-hours: Apr 01, 2025, 07:46 PM EDT

Warrior Met Coal Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 47.36 47.90 46.31 47.72 -0.87 -1.79% 573,430
Mar 28, 2025 49.77 50.16 48.19 48.59 -1.70 -3.38% 800,349
Mar 27, 2025 48.56 50.66 48.44 50.29 1.40 2.86% 581,600
Mar 26, 2025 49.13 50.12 47.92 48.89 0.03 0.06% 821,900
Mar 25, 2025 48.33 49.39 48.24 48.86 0.68 1.41% 896,300
Mar 24, 2025 47.16 48.51 47.16 48.18 1.53 3.28% 640,145
Mar 21, 2025 46.28 47.18 46.01 46.65 -0.45 -0.96% 3,096,510
Mar 20, 2025 47.15 47.80 46.40 47.10 -0.92 -1.92% 752,658
Mar 19, 2025 49.44 49.89 47.64 48.02 -1.51 -3.05% 732,846
Mar 18, 2025 49.00 49.88 48.11 49.53 1.19 2.46% 718,536
Mar 17, 2025 49.23 50.10 47.36 48.34 -0.89 -1.81% 1,121,100
Mar 14, 2025 49.02 49.37 48.19 49.23 0.93 1.93% 836,400
Mar 13, 2025 47.42 48.51 46.86 48.30 0.49 1.02% 719,723
Mar 12, 2025 48.94 49.34 47.30 47.81 -1.07 -2.19% 1,296,237
Mar 11, 2025 47.98 49.15 47.61 48.88 1.83 3.89% 1,032,424
Mar 10, 2025 46.08 47.51 44.62 47.05 0.30 0.64% 1,256,098
Mar 7, 2025 48.00 48.91 46.60 46.75 -1.49 -3.09% 832,000
Mar 6, 2025 48.62 48.69 47.00 48.24 -0.54 -1.11% 680,900
Mar 5, 2025 49.58 50.31 47.20 48.78 -0.08 -0.16% 783,336
Mar 4, 2025 47.22 49.42 46.91 48.86 1.00 2.09% 1,134,700
Mar 3, 2025 49.69 51.49 47.54 47.86 -0.28 -0.58% 1,072,380
Feb 28, 2025 49.46 49.74 47.44 48.14 -1.59 -3.20% 970,428
Feb 27, 2025 50.47 51.37 49.51 49.73 -0.78 -1.54% 750,861
Feb 26, 2025 51.47 52.44 49.92 50.51 -0.60 -1.17% 1,016,903
Feb 25, 2025 49.50 51.58 49.02 51.11 1.31 2.63% 1,298,604
Feb 24, 2025 49.77 52.90 49.09 49.80 3.59 7.77% 2,167,900
Feb 21, 2025 48.80 48.83 45.94 46.21 -1.90 -3.95% 874,120
Feb 20, 2025 49.89 50.81 47.44 48.11 -1.78 -3.57% 1,080,646
Feb 19, 2025 49.89 50.16 48.89 49.89 -0.51 -1.01% 793,140
Feb 18, 2025 50.54 51.42 49.33 50.40 0.84 1.69% 1,459,945
Feb 14, 2025 50.78 53.57 49.33 49.56 -4.53 -8.37% 2,347,515
Feb 13, 2025 53.12 54.22 52.54 54.09 1.44 2.74% 844,300
Feb 12, 2025 52.77 53.70 52.27 52.65 -0.96 -1.79% 873,245
Feb 11, 2025 53.04 54.05 52.66 53.61 0.22 0.41% 563,700
Feb 10, 2025 53.99 54.50 52.54 53.39 0.98 1.87% 854,614
Feb 7, 2025 53.94 54.19 52.00 52.41 -0.82 -1.54% 712,200
Feb 6, 2025 53.95 55.32 52.66 53.23 -0.44 -0.82% 677,314
Feb 5, 2025 52.94 53.86 51.95 53.67 0.77 1.46% 712,040
Feb 4, 2025 51.50 53.18 51.08 52.90 1.22 2.36% 498,335
Feb 3, 2025 52.00 52.94 51.49 51.68 -1.09 -2.07% 447,600
Jan 31, 2025 53.38 53.74 52.35 52.77 -0.69 -1.29% 386,850
Jan 30, 2025 54.35 54.77 52.50 53.46 -0.31 -0.58% 432,101
Jan 29, 2025 52.28 53.97 52.00 53.77 1.58 3.03% 452,589
Jan 28, 2025 53.55 53.69 52.01 52.19 -1.04 -1.95% 416,300
Jan 27, 2025 54.47 54.76 52.95 53.23 -1.46 -2.67% 545,962
Jan 24, 2025 56.82 56.89 54.36 54.69 -1.56 -2.77% 543,700
Jan 23, 2025 55.60 58.11 55.60 56.25 0.61 1.10% 707,100
Jan 22, 2025 57.26 57.96 55.64 55.64 -1.52 -2.66% 597,551
Jan 21, 2025 56.50 57.33 55.98 57.16 1.10 1.96% 465,306
Jan 17, 2025 54.57 56.08 54.48 56.06 1.70 3.13% 829,614