5 DAY PERFORMANCE
-14.85%
1 MONTH PERFORMANCE
-26.03%
3 MONTH PERFORMANCE
-12.84%
6 MONTH PERFORMANCE
-10.83%
YEAR-TO-DATE PERFORMANCE
-10.46%
1 YEAR PERFORMANCE
+25.54%
Warrior Met Coal Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $89.26 | $89.30 (0.04%) | $89.38 | $88.07 | 87.79 K | $4.70 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 |
| 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 |
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.
