5 DAY PERFORMANCE
-0.58%
1 MONTH PERFORMANCE
+1.56%
3 MONTH PERFORMANCE
-10.12%
6 MONTH PERFORMANCE
-11.34%
YEAR-TO-DATE PERFORMANCE
-10.46%
1 YEAR PERFORMANCE
+32.29%
Warrior Met Coal Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $86.56 | $89.62 (3.54%) | $91.27 | $83.26 | 918.41 K | $4.73 B |
| 08/05/2026 | $82.72 | $84.30 (1.91%) | $85.26 | $82.46 | 825.16 K | $4.45 B |
| 08/04/2026 | $81.17 | $81.50 (0.41%) | $82.77 | $80.93 | 487.21 K | $4.31 B |
| 08/03/2026 | $79.49 | $80.50 (1.27%) | $80.90 | $78.00 | 524.41 K | $4.25 B |
| 07/31/2026 | $80.58 | $79.41 (-1.45%) | $80.92 | $78.00 | 862.30 K | $4.19 B |
| 07/30/2026 | $79.98 | $80.40 (0.53%) | $80.86 | $78.85 | 520.60 K | $4.24 B |
| 07/29/2026 | $79.00 | $79.02 (0.03%) | $79.99 | $76.58 | 1.18 M | $4.17 B |
| 07/28/2026 | $79.64 | $79.00 (-0.8%) | $81.02 | $78.02 | 1.46 M | $4.17 B |
| 07/27/2026 | $80.42 | $80.66 (0.3%) | $81.66 | $78.91 | 652.33 K | $4.25 B |
| 07/24/2026 | $82.27 | $80.07 (-2.67%) | $82.28 | $79.62 | 554.91 K | $4.22 B |
| 07/23/2026 | $83.66 | $81.05 (-3.12%) | $84.88 | $80.50 | 688.41 K | $4.27 B |
| 07/22/2026 | $80.72 | $83.10 (2.95%) | $83.13 | $80.12 | 539.82 K | $4.38 B |
| 07/21/2026 | $79.67 | $79.76 (0.11%) | $80.83 | $78.00 | 526.43 K | $4.21 B |
| 07/20/2026 | $79.28 | $79.00 (-0.35%) | $79.35 | $77.75 | 571.37 K | $4.17 B |
| 07/17/2026 | $79.85 | $78.91 (-1.18%) | $80.67 | $78.64 | 680.34 K | $4.16 B |
| 07/16/2026 | $82.41 | $80.44 (-2.39%) | $82.88 | $79.88 | 447.56 K | $4.24 B |
| 07/15/2026 | $83.83 | $81.85 (-2.36%) | $84.39 | $81.44 | 428.60 K | $4.32 B |
| 07/14/2026 | $84.43 | $83.33 (-1.3%) | $84.55 | $82.02 | 539.16 K | $4.39 B |
| 07/13/2026 | $80.09 | $82.12 (2.53%) | $82.29 | $80.09 | 619.23 K | $4.33 B |
| 07/10/2026 | $78.51 | $80.09 (2.01%) | $80.36 | $78.39 | 598.95 K | $4.22 B |
| 07/09/2026 | $77.91 | $79.07 (1.49%) | $79.60 | $76.50 | 529.34 K | $4.17 B |
| 07/08/2026 | $77.28 | $77.91 (0.82%) | $78.60 | $76.00 | 636.13 K | $4.11 B |
| 07/07/2026 | $80.86 | $77.74 (-3.86%) | $81.45 | $76.91 | 682.11 K | $4.10 B |
| 07/06/2026 | $80.97 | $81.23 (0.32%) | $82.49 | $80.30 | 635.20 K | $4.28 B |
| 07/02/2026 | $78.80 | $80.83 (2.58%) | $81.93 | $78.80 | 879.83 K | $4.26 B |
| 07/01/2026 | $79.83 | $78.26 (-1.97%) | $83.25 | $78.20 | 710.33 K | $4.13 B |
| 06/30/2026 | $81.57 | $81.16 (-0.5%) | $82.57 | $80.26 | 575.30 K | $4.28 B |
| 06/29/2026 | $81.23 | $80.81 (-0.52%) | $82.50 | $79.33 | 879.91 K | $4.26 B |
| 06/26/2026 | $84.01 | $81.28 (-3.25%) | $86.08 | $80.00 | 2.68 M | $4.29 B |
| 06/25/2026 | $84.04 | $84.86 (0.98%) | $86.30 | $83.54 | 417.30 K | $4.47 B |
| 06/24/2026 | $84.78 | $84.15 (-0.74%) | $86.18 | $83.29 | 558.02 K | $4.44 B |
| 06/23/2026 | $86.56 | $86.11 (-0.52%) | $87.61 | $85.70 | 581.01 K | $4.54 B |
| 06/22/2026 | $90.00 | $87.96 (-2.27%) | $90.00 | $87.06 | 701.09 K | $4.64 B |
| 06/18/2026 | $94.69 | $90.58 (-4.34%) | $95.87 | $90.18 | 1.23 M | $4.78 B |
| 06/17/2026 | $93.34 | $95.07 (1.85%) | $97.35 | $93.23 | 564.40 K | $5.01 B |
| 06/16/2026 | $94.84 | $93.47 (-1.44%) | $96.27 | $93.01 | 627.91 K | $4.93 B |
| 06/15/2026 | $98.39 | $95.89 (-2.54%) | $98.67 | $95.38 | 541.81 K | $5.06 B |
| 06/12/2026 | $94.44 | $98.11 (3.89%) | $98.97 | $94.44 | 581.75 K | $5.17 B |
| 06/11/2026 | $96.11 | $94.02 (-2.17%) | $96.47 | $92.85 | 624.92 K | $4.96 B |
| 06/10/2026 | $97.35 | $95.23 (-2.18%) | $99.71 | $95.00 | 529.22 K | $5.02 B |
| 06/09/2026 | $97.76 | $94.67 (-3.16%) | $97.76 | $92.76 | 709.70 K | $4.99 B |
| 06/08/2026 | $100.92 | $98.90 (-2%) | $101.70 | $96.43 | 492.30 K | $5.21 B |
| 06/05/2026 | $104.69 | $99.92 (-4.56%) | $104.69 | $98.17 | 737.70 K | $5.27 B |
| 06/04/2026 | $106.12 | $105.93 (-0.18%) | $109.71 | $104.30 | 857.60 K | $5.59 B |
| 06/03/2026 | $107.46 | $105.88 (-1.47%) | $108.47 | $103.49 | 1.09 M | $5.58 B |
| 06/02/2026 | $105.78 | $110.28 (4.25%) | $110.39 | $105.77 | 1.79 M | $5.81 B |
| 06/01/2026 | $98.51 | $106.25 (7.86%) | $106.81 | $98.50 | 1.45 M | $5.60 B |
| 05/29/2026 | $104.04 | $94.54 (-9.13%) | $104.47 | $94.14 | 1.66 M | $4.98 B |
| 05/28/2026 | $96.13 | $104.58 (8.79%) | $104.74 | $96.10 | 1.11 M | $5.51 B |
| 05/27/2026 | $92.05 | $96.97 (5.34%) | $97.86 | $90.90 | 1.30 M | $5.11 B |
| 05/26/2026 | $87.21 | $93.08 (6.73%) | $93.96 | $87.19 | 1.03 M | $4.91 B |
| 05/22/2026 | $85.81 | $83.93 (-2.19%) | $87.16 | $83.79 | 632.10 K | $4.43 B |
| 05/21/2026 | $84.00 | $85.45 (1.73%) | $86.51 | $84.00 | 630.40 K | $4.51 B |
| 05/20/2026 | $86.29 | $84.66 (-1.89%) | $86.29 | $83.92 | 845.56 K | $4.46 B |
| 05/19/2026 | $85.20 | $85.01 (-0.22%) | $86.00 | $84.02 | 867.83 K | $4.48 B |
| 05/18/2026 | $84.94 | $85.60 (0.78%) | $86.43 | $81.21 | 772.00 K | $4.51 B |
| 05/15/2026 | $84.33 | $85.14 (0.96%) | $85.65 | $84.07 | 699.19 K | $4.49 B |
| 05/14/2026 | $84.98 | $85.87 (1.05%) | $88.00 | $83.35 | 918.80 K | $4.53 B |
| 05/13/2026 | $88.51 | $85.08 (-3.88%) | $89.00 | $84.59 | 743.50 K | $4.49 B |
| 05/12/2026 | $86.90 | $88.28 (1.59%) | $88.97 | $86.76 | 574.00 K | $4.65 B |
| 05/11/2026 | $86.25 | $87.18 (1.08%) | $89.59 | $86.25 | 837.60 K | $4.60 B |
| 05/08/2026 | $87.56 | $85.87 (-1.93%) | $90.00 | $85.39 | 686.90 K | $4.53 B |
| 05/07/2026 | $87.12 | $87.84 (0.83%) | $89.27 | $85.96 | 697.20 K | $4.63 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
