5 DAY PERFORMANCE
-8.41%
1 MONTH PERFORMANCE
-16.54%
3 MONTH PERFORMANCE
-11.34%
6 MONTH PERFORMANCE
-2.89%
YEAR-TO-DATE PERFORMANCE
-10.46%
1 YEAR PERFORMANCE
+65.86%
Warrior Met Coal Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $86.06 | $88.30 (2.6%) | $88.62 | $85.20 | 353.44 K | $4.62 B |
| 05/05/2026 | $84.00 | $86.60 (3.1%) | $88.93 | $84.00 | 811.52 K | $4.57 B |
| 05/04/2026 | $85.86 | $84.02 (-2.14%) | $88.03 | $83.65 | 1.63 M | $4.43 B |
| 05/01/2026 | $83.13 | $86.20 (3.69%) | $89.00 | $79.01 | 2.60 M | $4.54 B |
| 04/30/2026 | $89.62 | $89.85 (0.26%) | $91.45 | $88.72 | 893.60 K | $4.74 B |
| 04/29/2026 | $89.96 | $90.03 (0.08%) | $91.57 | $89.95 | 610.10 K | $4.75 B |
| 04/28/2026 | $88.03 | $89.54 (1.72%) | $89.72 | $87.40 | 621.30 K | $4.72 B |
| 04/27/2026 | $87.00 | $87.47 (0.54%) | $88.58 | $86.35 | 692.90 K | $4.61 B |
| 04/24/2026 | $86.76 | $86.66 (-0.12%) | $88.77 | $85.69 | 836.70 K | $4.56 B |
| 04/23/2026 | $88.78 | $88.62 (-0.18%) | $90.11 | $86.09 | 685.40 K | $4.66 B |
| 04/22/2026 | $91.71 | $88.74 (-3.24%) | $91.77 | $88.15 | 1.10 M | $4.67 B |
| 04/21/2026 | $88.13 | $90.59 (2.79%) | $92.80 | $88.13 | 802.98 K | $4.76 B |
| 04/20/2026 | $86.33 | $87.81 (1.71%) | $88.04 | $85.61 | 781.21 K | $4.62 B |
| 04/17/2026 | $85.29 | $86.37 (1.27%) | $87.06 | $84.64 | 880.10 K | $4.54 B |
| 04/16/2026 | $89.11 | $85.82 (-3.69%) | $90.35 | $85.20 | 1.08 M | $4.51 B |
| 04/15/2026 | $85.07 | $88.81 (4.4%) | $89.79 | $84.79 | 689.41 K | $4.67 B |
| 04/14/2026 | $88.09 | $85.77 (-2.63%) | $88.22 | $84.80 | 783.27 K | $4.51 B |
| 04/13/2026 | $88.75 | $87.79 (-1.08%) | $90.20 | $86.83 | 568.34 K | $4.62 B |
| 04/10/2026 | $86.39 | $88.35 (2.27%) | $90.20 | $85.77 | 696.84 K | $4.65 B |
| 04/09/2026 | $89.01 | $85.70 (-3.72%) | $89.97 | $82.17 | 1.22 M | $4.51 B |
| 04/08/2026 | $93.11 | $89.36 (-4.03%) | $94.85 | $86.95 | 1.08 M | $4.70 B |
| 04/07/2026 | $94.38 | $93.01 (-1.45%) | $96.00 | $92.06 | 404.84 K | $4.89 B |
| 04/06/2026 | $95.30 | $94.60 (-0.73%) | $96.47 | $92.79 | 547.75 K | $4.98 B |
| 04/02/2026 | $91.60 | $94.89 (3.59%) | $95.03 | $91.60 | 480.52 K | $4.99 B |
| 04/01/2026 | $92.83 | $91.90 (-1%) | $94.88 | $91.42 | 670.99 K | $4.83 B |
| 03/31/2026 | $93.98 | $93.15 (-0.88%) | $96.22 | $91.74 | 880.77 K | $4.90 B |
| 03/30/2026 | $100.73 | $94.22 (-6.46%) | $100.73 | $93.90 | 954.70 K | $4.96 B |
| 03/27/2026 | $95.70 | $99.16 (3.62%) | $99.85 | $95.60 | 668.65 K | $5.22 B |
| 03/26/2026 | $96.20 | $95.62 (-0.6%) | $98.09 | $95.05 | 605.31 K | $5.03 B |
| 03/25/2026 | $95.20 | $96.83 (1.71%) | $97.22 | $94.60 | 701.71 K | $5.09 B |
| 03/24/2026 | $87.00 | $95.58 (9.86%) | $96.34 | $86.83 | 1.26 M | $5.03 B |
| 03/23/2026 | $88.50 | $86.49 (-2.27%) | $91.32 | $86.36 | 953.34 K | $4.55 B |
| 03/20/2026 | $91.65 | $88.54 (-3.39%) | $91.86 | $87.15 | 1.77 M | $4.66 B |
| 03/19/2026 | $86.69 | $90.62 (4.53%) | $93.40 | $86.69 | 909.40 K | $4.77 B |
| 03/18/2026 | $85.41 | $87.63 (2.6%) | $87.95 | $84.23 | 680.20 K | $4.61 B |
| 03/17/2026 | $85.53 | $86.20 (0.78%) | $86.33 | $84.38 | 715.24 K | $4.53 B |
| 03/16/2026 | $86.00 | $84.72 (-1.49%) | $86.54 | $83.33 | 477.00 K | $4.46 B |
| 03/13/2026 | $85.85 | $85.12 (-0.85%) | $86.03 | $82.44 | 782.78 K | $4.48 B |
| 03/12/2026 | $83.60 | $85.34 (2.08%) | $86.34 | $82.28 | 911.30 K | $4.49 B |
| 03/11/2026 | $79.90 | $84.69 (5.99%) | $84.86 | $79.50 | 660.15 K | $4.45 B |
| 03/10/2026 | $78.92 | $80.60 (2.13%) | $82.84 | $78.26 | 824.80 K | $4.24 B |
| 03/09/2026 | $76.36 | $78.94 (3.38%) | $80.00 | $75.78 | 777.13 K | $4.15 B |
| 03/06/2026 | $78.00 | $77.36 (-0.82%) | $79.13 | $76.76 | 525.06 K | $4.07 B |
| 03/05/2026 | $82.97 | $79.33 (-4.39%) | $83.67 | $77.77 | 1.03 M | $4.17 B |
| 03/04/2026 | $83.06 | $84.10 (1.25%) | $84.77 | $80.64 | 896.06 K | $4.42 B |
| 03/03/2026 | $78.88 | $81.94 (3.88%) | $83.31 | $77.42 | 1.45 M | $4.31 B |
| 03/02/2026 | $82.70 | $81.13 (-1.9%) | $82.70 | $79.30 | 1.39 M | $4.27 B |
| 02/27/2026 | $83.17 | $83.24 (0.08%) | $83.91 | $81.69 | 1.88 M | $4.38 B |
| 02/26/2026 | $86.89 | $84.68 (-2.54%) | $87.34 | $83.53 | 777.21 K | $4.45 B |
| 02/25/2026 | $91.55 | $87.75 (-4.15%) | $91.69 | $87.13 | 510.00 K | $4.62 B |
| 02/24/2026 | $86.70 | $90.56 (4.45%) | $91.50 | $86.53 | 1.10 M | $4.76 B |
| 02/23/2026 | $85.00 | $87.05 (2.41%) | $87.28 | $84.90 | 745.68 K | $4.58 B |
| 02/20/2026 | $85.04 | $85.01 (-0.04%) | $86.64 | $83.41 | 1.34 M | $4.47 B |
| 02/19/2026 | $85.65 | $85.51 (-0.16%) | $86.33 | $83.53 | 1.19 M | $4.50 B |
| 02/18/2026 | $86.18 | $87.08 (1.04%) | $88.20 | $85.32 | 639.00 K | $4.58 B |
| 02/17/2026 | $85.86 | $84.92 (-1.09%) | $87.91 | $84.14 | 993.40 K | $4.47 B |
| 02/13/2026 | $85.07 | $86.28 (1.42%) | $86.98 | $81.45 | 1.54 M | $4.54 B |
| 02/12/2026 | $91.43 | $86.09 (-5.84%) | $91.43 | $85.54 | 1.21 M | $4.53 B |
| 02/11/2026 | $91.82 | $90.64 (-1.29%) | $93.11 | $87.79 | 949.80 K | $4.77 B |
| 02/10/2026 | $93.79 | $90.31 (-3.71%) | $94.01 | $89.51 | 1.09 M | $4.75 B |
| 02/09/2026 | $89.64 | $94.00 (4.86%) | $94.25 | $88.41 | 870.12 K | $4.94 B |
| 02/06/2026 | $87.86 | $89.05 (1.35%) | $90.37 | $87.44 | 1.47 M | $4.68 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.
