5 DAY PERFORMANCE
-8.17%
1 MONTH PERFORMANCE
-14.45%
3 MONTH PERFORMANCE
-6.35%
6 MONTH PERFORMANCE
-8.83%
YEAR-TO-DATE PERFORMANCE
-10.46%
1 YEAR PERFORMANCE
+19.51%
Warrior Met Coal Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $79.55 | $80.80 (1.57%) | $85.50 | $78.36 | 1.12 M | $4.27 B |
| 11/04/2026 | $81.27 | $80.92 (-0.43%) | $81.79 | $76.14 | 1.10 M | $4.28 B |
| 11/03/2026 | $82.94 | $80.66 (-2.75%) | $83.59 | $80.58 | 691.12 K | $4.26 B |
| 11/02/2026 | $87.00 | $82.23 (-5.48%) | $87.00 | $80.61 | 983.62 K | $4.34 B |
| 10/30/2026 | $85.70 | $85.97 (0.32%) | $86.09 | $84.68 | 547.05 K | $4.54 B |
| 10/29/2026 | $86.49 | $85.62 (-1.01%) | $86.80 | $84.14 | 563.30 K | $4.52 B |
| 10/28/2026 | $87.43 | $83.43 (-4.58%) | $87.43 | $82.54 | 803.02 K | $4.41 B |
| 10/27/2026 | $86.15 | $87.35 (1.39%) | $89.46 | $86.15 | 983.73 K | $4.61 B |
| 10/26/2026 | $85.88 | $85.21 (-0.78%) | $87.23 | $84.05 | 630.84 K | $4.50 B |
| 10/23/2026 | $83.35 | $85.80 (2.94%) | $86.49 | $82.01 | 550.70 K | $4.53 B |
| 10/22/2026 | $83.59 | $83.00 (-0.71%) | $84.87 | $82.55 | 509.30 K | $4.39 B |
| 10/21/2026 | $84.13 | $84.21 (0.1%) | $85.37 | $83.10 | 383.94 K | $4.45 B |
| 10/20/2026 | $83.76 | $84.13 (0.44%) | $85.03 | $82.54 | 568.30 K | $4.44 B |
| 10/19/2026 | $89.49 | $84.98 (-5.04%) | $90.79 | $84.42 | 839.49 K | $4.49 B |
| 10/16/2026 | $90.44 | $89.94 (-0.55%) | $92.13 | $89.03 | 620.20 K | $4.75 B |
| 10/15/2026 | $90.28 | $89.46 (-0.91%) | $90.43 | $88.14 | 517.60 K | $4.73 B |
| 10/14/2026 | $93.47 | $89.98 (-3.73%) | $93.47 | $87.71 | 847.59 K | $4.75 B |
| 10/13/2026 | $93.81 | $93.92 (0.12%) | $94.80 | $92.59 | 480.79 K | $4.96 B |
| 10/12/2026 | $93.21 | $93.92 (0.76%) | $94.95 | $92.15 | 449.65 K | $4.96 B |
| 10/09/2026 | $90.27 | $93.07 (3.1%) | $94.93 | $89.83 | 565.01 K | $4.92 B |
| 10/08/2026 | $89.92 | $89.80 (-0.13%) | $92.38 | $89.64 | 597.13 K | $4.74 B |
| 10/07/2026 | $90.80 | $89.57 (-1.35%) | $91.07 | $87.93 | 418.83 K | $4.73 B |
| 10/06/2026 | $93.01 | $92.42 (-0.63%) | $93.01 | $89.98 | 335.64 K | $4.88 B |
| 10/05/2026 | $89.88 | $92.29 (2.68%) | $93.40 | $89.00 | 663.21 K | $4.88 B |
| 10/02/2026 | $89.98 | $89.35 (-0.7%) | $90.81 | $89.04 | 382.30 K | $4.72 B |
| 10/01/2026 | $87.05 | $89.08 (2.33%) | $89.27 | $86.26 | 659.31 K | $4.71 B |
| 09/30/2026 | $89.11 | $88.07 (-1.17%) | $90.93 | $87.96 | 661.70 K | $4.65 B |
| 09/29/2026 | $90.96 | $88.03 (-3.22%) | $92.59 | $87.01 | 741.92 K | $4.65 B |
| 09/28/2026 | $89.26 | $91.75 (2.79%) | $91.85 | $88.65 | 982.14 K | $4.85 B |
| 09/25/2026 | $88.19 | $89.51 (1.5%) | $89.68 | $87.34 | 393.93 K | $4.73 B |
| 09/24/2026 | $90.01 | $88.95 (-1.18%) | $90.01 | $88.15 | 721.90 K | $4.70 B |
| 09/23/2026 | $90.79 | $90.24 (-0.61%) | $91.01 | $89.02 | 332.57 K | $4.77 B |
| 09/22/2026 | $88.74 | $92.10 (3.79%) | $93.68 | $88.49 | 617.91 K | $4.87 B |
| 09/21/2026 | $89.26 | $88.47 (-0.89%) | $89.48 | $88.16 | 503.15 K | $4.67 B |
| 09/18/2026 | $88.53 | $87.93 (-0.68%) | $89.83 | $87.31 | 2.00 M | $4.65 B |
| 09/17/2026 | $94.14 | $91.80 (-2.49%) | $95.91 | $91.47 | 612.20 K | $4.85 B |
| 09/16/2026 | $93.12 | $92.72 (-0.43%) | $94.84 | $91.64 | 717.40 K | $4.90 B |
| 09/15/2026 | $95.47 | $91.60 (-4.05%) | $95.96 | $89.39 | 1.20 M | $4.84 B |
| 09/14/2026 | $95.94 | $95.46 (-0.5%) | $96.54 | $93.89 | 692.60 K | $5.04 B |
| 09/11/2026 | $102.10 | $97.77 (-4.24%) | $103.45 | $96.00 | 665.95 K | $5.17 B |
| 09/10/2026 | $102.68 | $101.65 (-1%) | $104.50 | $101.41 | 349.50 K | $5.37 B |
| 09/09/2026 | $106.35 | $104.35 (-1.88%) | $107.29 | $104.03 | 342.44 K | $5.51 B |
| 09/08/2026 | $105.03 | $105.58 (0.52%) | $107.06 | $103.77 | 337.70 K | $5.58 B |
| 09/04/2026 | $103.09 | $104.45 (1.32%) | $106.19 | $101.75 | 398.40 K | $5.52 B |
| 09/03/2026 | $108.75 | $103.27 (-5.04%) | $108.87 | $102.28 | 508.05 K | $5.46 B |
| 09/02/2026 | $107.21 | $108.53 (1.23%) | $111.42 | $106.21 | 462.10 K | $5.73 B |
| 09/01/2026 | $108.02 | $106.23 (-1.66%) | $110.00 | $106.03 | 404.33 K | $5.61 B |
| 08/31/2026 | $109.05 | $108.24 (-0.74%) | $110.50 | $107.91 | 612.79 K | $5.72 B |
| 08/28/2026 | $108.51 | $107.07 (-1.33%) | $109.90 | $106.79 | 469.01 K | $5.66 B |
| 08/27/2026 | $105.02 | $108.26 (3.09%) | $109.41 | $104.04 | 590.67 K | $5.72 B |
| 08/26/2026 | $106.55 | $105.22 (-1.25%) | $108.77 | $103.18 | 619.80 K | $5.56 B |
| 08/25/2026 | $105.63 | $105.29 (-0.32%) | $106.00 | $102.72 | 465.59 K | $5.56 B |
| 08/24/2026 | $107.23 | $106.60 (-0.59%) | $111.20 | $105.19 | 728.80 K | $5.63 B |
| 08/21/2026 | $105.20 | $106.73 (1.45%) | $109.42 | $105.03 | 776.88 K | $5.64 B |
| 08/20/2026 | $102.95 | $103.36 (0.4%) | $106.00 | $102.47 | 519.03 K | $5.46 B |
| 08/19/2026 | $100.00 | $105.05 (5.05%) | $105.76 | $99.79 | 683.80 K | $5.55 B |
| 08/18/2026 | $97.23 | $97.74 (0.52%) | $98.76 | $96.42 | 324.30 K | $5.16 B |
| 08/17/2026 | $97.93 | $98.63 (0.71%) | $99.23 | $96.34 | 578.84 K | $5.21 B |
| 08/14/2026 | $95.63 | $98.20 (2.69%) | $99.00 | $95.58 | 535.01 K | $5.19 B |
| 08/13/2026 | $95.94 | $94.38 (-1.63%) | $98.02 | $86.95 | 452.37 K | $4.99 B |
| 08/12/2026 | $99.26 | $96.72 (-2.56%) | $99.88 | $96.25 | 629.65 K | $5.11 B |
| 08/11/2026 | $96.31 | $97.79 (1.54%) | $98.25 | $95.23 | 715.05 K | $5.17 B |
| 08/10/2026 | $91.45 | $95.37 (4.29%) | $95.68 | $90.04 | 594.17 K | $5.04 B |
| 08/07/2026 | $88.80 | $91.97 (3.57%) | $92.30 | $87.76 | 702.55 K | $4.86 B |
| 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 |
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.
