5 DAY PERFORMANCE
+14.25%
1 MONTH PERFORMANCE
+1.44%
3 MONTH PERFORMANCE
-16.10%
6 MONTH PERFORMANCE
-0.48%
YEAR-TO-DATE PERFORMANCE
-1.53%
1 YEAR PERFORMANCE
-2.52%
Warrior Met Coal, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $48.94 | $47.81 (-2.31%) | $49.34 | $47.30 | 1.30 M | $2.55 B |
| 03/11/2025 | $47.98 | $48.88 (1.88%) | $49.15 | $47.61 | 1.03 M | $2.56 B |
| 03/10/2025 | $46.08 | $47.05 (2.11%) | $47.51 | $44.62 | 1.26 M | $2.46 B |
| 03/07/2025 | $48.00 | $46.75 (-2.6%) | $48.91 | $46.60 | 832,000 | $2.45 B |
| 03/06/2025 | $48.62 | $48.24 (-0.78%) | $48.69 | $47.00 | 680,900 | $2.52 B |
| 03/05/2025 | $49.58 | $48.78 (-1.61%) | $50.31 | $47.20 | 783,336 | $2.55 B |
| 03/04/2025 | $47.22 | $48.86 (3.47%) | $49.42 | $46.91 | 1.13 M | $2.56 B |
| 03/03/2025 | $49.69 | $47.86 (-3.68%) | $51.49 | $47.54 | 1.07 M | $2.50 B |
| 02/28/2025 | $49.46 | $48.14 (-2.67%) | $49.74 | $47.44 | 970,428 | $2.52 B |
| 02/27/2025 | $50.47 | $49.73 (-1.47%) | $51.37 | $49.51 | 750,861 | $2.60 B |
| 02/26/2025 | $51.47 | $50.51 (-1.87%) | $52.44 | $49.92 | 1.02 M | $2.64 B |
| 02/25/2025 | $49.50 | $51.11 (3.25%) | $51.58 | $49.02 | 1.30 M | $2.67 B |
| 02/24/2025 | $49.77 | $49.80 (0.06%) | $52.90 | $49.09 | 2.17 M | $2.61 B |
| 02/21/2025 | $48.80 | $46.21 (-5.31%) | $48.83 | $45.94 | 874,120 | $2.42 B |
| 02/20/2025 | $49.89 | $48.11 (-3.57%) | $50.81 | $47.44 | 1.08 M | $2.52 B |
| 02/19/2025 | $49.89 | $49.89 (0%) | $50.16 | $48.89 | 793,140 | $2.61 B |
| 02/18/2025 | $50.54 | $50.40 (-0.28%) | $51.42 | $49.33 | 1.46 M | $2.64 B |
| 02/14/2025 | $50.78 | $49.56 (-2.4%) | $53.57 | $49.33 | 2.35 M | $2.59 B |
| 02/13/2025 | $53.12 | $54.09 (1.83%) | $54.22 | $52.54 | 844,300 | $2.83 B |
| 02/12/2025 | $52.77 | $52.65 (-0.23%) | $53.70 | $52.27 | 873,245 | $2.76 B |
| 02/11/2025 | $53.04 | $53.61 (1.07%) | $54.05 | $52.66 | 563,700 | $2.81 B |
| 02/10/2025 | $53.99 | $53.39 (-1.11%) | $54.50 | $52.54 | 854,614 | $2.79 B |
| 02/07/2025 | $53.94 | $52.41 (-2.84%) | $54.19 | $52.00 | 712,200 | $2.74 B |
| 02/06/2025 | $53.95 | $53.23 (-1.33%) | $55.32 | $52.66 | 677,314 | $2.79 B |
| 02/05/2025 | $52.94 | $53.67 (1.38%) | $53.86 | $51.95 | 712,040 | $2.81 B |
| 02/04/2025 | $51.50 | $52.90 (2.72%) | $53.18 | $51.08 | 498,335 | $2.77 B |
| 02/03/2025 | $52.00 | $51.68 (-0.62%) | $52.94 | $51.49 | 447,600 | $2.70 B |
| 01/31/2025 | $53.38 | $52.77 (-1.14%) | $53.74 | $52.35 | 386,850 | $2.76 B |
| 01/30/2025 | $54.35 | $53.46 (-1.64%) | $54.77 | $52.50 | 432,101 | $2.80 B |
| 01/29/2025 | $52.28 | $53.77 (2.85%) | $53.97 | $52.00 | 452,589 | $2.81 B |
| 01/28/2025 | $53.55 | $52.19 (-2.54%) | $53.69 | $52.01 | 416,300 | $2.73 B |
| 01/27/2025 | $54.47 | $53.23 (-2.28%) | $54.76 | $52.95 | 545,962 | $2.79 B |
| 01/24/2025 | $56.82 | $54.69 (-3.75%) | $56.89 | $54.36 | 543,700 | $2.86 B |
| 01/23/2025 | $55.60 | $56.25 (1.17%) | $58.11 | $55.60 | 707,100 | $2.94 B |
| 01/22/2025 | $57.26 | $55.64 (-2.83%) | $57.96 | $55.64 | 597,551 | $2.91 B |
| 01/21/2025 | $56.50 | $57.16 (1.17%) | $57.33 | $55.98 | 465,306 | $2.99 B |
| 01/17/2025 | $54.57 | $56.06 (2.73%) | $56.08 | $54.48 | 829,614 | $2.93 B |
| 01/16/2025 | $54.00 | $54.36 (0.67%) | $55.01 | $53.40 | 548,400 | $2.84 B |
| 01/15/2025 | $54.33 | $53.90 (-0.79%) | $54.86 | $53.20 | 700,617 | $2.82 B |
| 01/14/2025 | $53.78 | $53.45 (-0.61%) | $54.63 | $51.96 | 962,800 | $2.80 B |
| 01/13/2025 | $50.28 | $53.79 (6.98%) | $53.82 | $49.97 | 1.32 M | $2.81 B |
| 01/10/2025 | $52.49 | $50.43 (-3.92%) | $52.92 | $50.40 | 930,458 | $2.64 B |
| 01/08/2025 | $51.75 | $52.43 (1.31%) | $52.90 | $50.90 | 804,927 | $2.74 B |
| 01/07/2025 | $53.52 | $52.33 (-2.22%) | $54.05 | $51.91 | 921,628 | $2.74 B |
| 01/06/2025 | $54.79 | $53.41 (-2.52%) | $56.13 | $53.30 | 734,280 | $2.79 B |
| 01/03/2025 | $54.45 | $54.58 (0.24%) | $54.90 | $53.26 | 695,400 | $2.86 B |
| 01/02/2025 | $55.00 | $54.44 (-1.02%) | $55.78 | $54.05 | 557,697 | $2.85 B |
| 12/31/2024 | $54.68 | $54.24 (-0.8%) | $55.45 | $54.10 | 483,911 | $2.84 B |
| 12/30/2024 | $53.65 | $54.61 (1.79%) | $55.00 | $53.05 | 585,900 | $2.86 B |
| 12/27/2024 | $53.73 | $53.63 (-0.19%) | $54.20 | $52.91 | 402,700 | $2.81 B |
| 12/26/2024 | $54.51 | $54.12 (-0.72%) | $54.91 | $53.51 | 374,400 | $2.83 B |
| 12/24/2024 | $54.88 | $54.32 (-1.02%) | $55.07 | $53.57 | 278,700 | $2.84 B |
| 12/23/2024 | $54.90 | $54.89 (-0.02%) | $55.37 | $54.34 | 419,422 | $2.87 B |
| 12/20/2024 | $54.64 | $54.93 (0.53%) | $56.01 | $54.40 | 1.41 M | $2.87 B |
| 12/19/2024 | $57.76 | $55.86 (-3.29%) | $58.77 | $55.40 | 870,057 | $2.92 B |
| 12/18/2024 | $58.96 | $57.53 (-2.43%) | $59.75 | $56.62 | 857,500 | $3.01 B |
| 12/17/2024 | $59.72 | $58.71 (-1.69%) | $59.72 | $57.84 | 630,200 | $3.07 B |
| 12/16/2024 | $61.49 | $59.94 (-2.52%) | $61.61 | $59.81 | 425,811 | $3.14 B |
| 12/13/2024 | $62.93 | $61.59 (-2.13%) | $63.61 | $61.22 | 652,700 | $3.22 B |
| 12/12/2024 | $63.00 | $63.66 (1.05%) | $63.70 | $62.58 | 534,306 | $3.33 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.
