-
5 DAY PERFORMANCE
+10.95% -
1 MONTH PERFORMANCE
+18.97% -
3 MONTH PERFORMANCE
+21.58% -
6 MONTH PERFORMANCE
+9.76% -
YEAR-TO-DATE PERFORMANCE
+19.30% -
1 YEAR PERFORMANCE
+34.08%
Warrior Met Coal, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $70.77 | $72.80 (2.87%) | $74.58 | $70.71 | 938,238 | |
| 11/20/2024 | $68.44 | $69.97 (2.24%) | $70.39 | $68.34 | 597,805 | $3.66 B |
| 11/19/2024 | $66.06 | $68.50 (3.69%) | $68.65 | $66.06 | 591,232 | $3.58 B |
| 11/18/2024 | $66.00 | $66.99 (1.5%) | $67.32 | $65.98 | 496,045 | $3.51 B |
| 11/15/2024 | $67.88 | $65.56 (-3.42%) | $67.92 | $65.35 | 576,900 | $3.43 B |
| 11/14/2024 | $65.99 | $66.47 (0.73%) | $67.29 | $65.59 | 643,759 | $3.48 B |
| 11/13/2024 | $67.38 | $65.56 (-2.7%) | $67.77 | $65.49 | 771,100 | $3.43 B |
| 11/12/2024 | $69.92 | $67.34 (-3.69%) | $70.21 | $67.18 | 858,614 | $3.52 B |
| 11/11/2024 | $74.67 | $71.48 (-4.27%) | $74.87 | $71.41 | 962,951 | $3.74 B |
| 11/08/2024 | $74.02 | $74.71 (0.93%) | $75.15 | $73.36 | 1.02 M | $3.91 B |
| 11/07/2024 | $73.82 | $74.78 (1.3%) | $75.05 | $73.37 | 784,812 | $3.91 B |
| 11/06/2024 | $72.00 | $73.92 (2.67%) | $74.22 | $71.06 | 1.60 M | $3.87 B |
| 11/05/2024 | $64.54 | $67.95 (5.28%) | $68.62 | $64.50 | 803,122 | $3.56 B |
| 11/04/2024 | $64.63 | $65.56 (1.44%) | $66.76 | $63.77 | 814,305 | $3.43 B |
| 11/01/2024 | $63.23 | $64.64 (2.23%) | $65.16 | $62.64 | 1.10 M | $3.38 B |
| 10/31/2024 | $60.55 | $63.13 (4.26%) | $64.86 | $60.55 | 1.14 M | $3.30 B |
| 10/30/2024 | $62.13 | $61.78 (-0.56%) | $63.27 | $60.88 | 774,841 | $3.23 B |
| 10/29/2024 | $62.58 | $62.26 (-0.51%) | $63.48 | $61.92 | 542,327 | $3.26 B |
| 10/28/2024 | $60.95 | $62.58 (2.67%) | $62.96 | $60.77 | 646,500 | $3.27 B |
| 10/25/2024 | $61.00 | $60.50 (-0.82%) | $61.50 | $59.85 | 519,400 | $3.17 B |
| 10/24/2024 | $59.03 | $59.98 (1.61%) | $60.32 | $58.39 | 393,018 | $3.14 B |
| 10/23/2024 | $60.55 | $58.81 (-2.87%) | $61.06 | $58.40 | 745,000 | $3.08 B |
| 10/22/2024 | $61.20 | $61.19 (-0.02%) | $61.36 | $60.16 | 714,900 | $3.20 B |
| 10/21/2024 | $62.71 | $61.14 (-2.5%) | $62.77 | $61.03 | 660,900 | $3.20 B |
| 10/18/2024 | $64.14 | $62.55 (-2.48%) | $64.40 | $62.52 | 634,900 | $3.27 B |
| 10/17/2024 | $64.00 | $63.50 (-0.78%) | $64.85 | $63.12 | 752,332 | $3.32 B |
| 10/16/2024 | $64.19 | $64.74 (0.86%) | $65.77 | $63.80 | 527,247 | $3.39 B |
| 10/15/2024 | $63.20 | $63.32 (0.19%) | $64.52 | $62.79 | 641,813 | $3.31 B |
| 10/14/2024 | $63.23 | $64.79 (2.47%) | $64.93 | $63.08 | 428,700 | $3.39 B |
| 10/11/2024 | $63.21 | $63.86 (1.03%) | $64.50 | $63.11 | 546,539 | $3.34 B |
| 10/10/2024 | $60.69 | $63.20 (4.14%) | $63.24 | $60.01 | 569,016 | $3.31 B |
| 10/09/2024 | $60.85 | $60.85 (0%) | $61.05 | $59.69 | 520,923 | $3.18 B |
| 10/08/2024 | $62.37 | $61.70 (-1.07%) | $63.61 | $60.25 | 608,732 | $3.23 B |
| 10/07/2024 | $63.65 | $64.35 (1.1%) | $64.91 | $63.41 | 484,000 | $3.37 B |
| 10/04/2024 | $62.85 | $63.93 (1.72%) | $64.75 | $62.28 | 462,122 | $3.34 B |
| 10/03/2024 | $61.60 | $62.00 (0.65%) | $62.78 | $61.43 | 509,600 | $3.24 B |
| 10/02/2024 | $63.02 | $62.54 (-0.76%) | $63.51 | $62.04 | 573,373 | $3.27 B |
| 10/01/2024 | $63.72 | $63.12 (-0.94%) | $64.15 | $61.87 | 583,500 | $3.30 B |
| 09/30/2024 | $65.04 | $63.90 (-1.75%) | $66.25 | $63.11 | 709,229 | $3.34 B |
| 09/27/2024 | $63.60 | $64.65 (1.65%) | $66.21 | $63.60 | 1.33 M | $3.38 B |
| 09/26/2024 | $61.37 | $62.72 (2.2%) | $63.30 | $61.22 | 916,400 | $3.28 B |
| 09/25/2024 | $59.60 | $59.15 (-0.76%) | $60.41 | $58.30 | 895,623 | $3.09 B |
| 09/24/2024 | $58.96 | $59.81 (1.44%) | $61.42 | $58.72 | 1.30 M | $3.13 B |
| 09/23/2024 | $55.59 | $55.60 (0.02%) | $56.21 | $55.07 | 547,749 | $2.91 B |
| 09/20/2024 | $55.04 | $55.09 (0.09%) | $56.49 | $54.45 | 1.70 M | $2.88 B |
| 09/19/2024 | $54.13 | $55.17 (1.92%) | $55.31 | $53.16 | 760,800 | $2.89 B |
| 09/18/2024 | $53.78 | $52.40 (-2.57%) | $54.54 | $52.34 | 619,426 | $2.74 B |
| 09/17/2024 | $55.00 | $53.39 (-2.93%) | $55.29 | $53.10 | 648,400 | $2.79 B |
| 09/16/2024 | $55.48 | $54.65 (-1.5%) | $55.77 | $54.37 | 578,300 | $2.86 B |
| 09/13/2024 | $54.35 | $55.12 (1.42%) | $55.90 | $54.23 | 792,131 | $2.88 B |
| 09/12/2024 | $52.67 | $53.67 (1.9%) | $55.79 | $52.31 | 1.18 M | $2.81 B |
| 09/11/2024 | $51.58 | $52.07 (0.95%) | $52.25 | $50.60 | 783,817 | $2.72 B |
| 09/10/2024 | $51.96 | $51.68 (-0.54%) | $53.06 | $50.81 | 612,900 | $2.70 B |
| 09/09/2024 | $52.69 | $52.01 (-1.29%) | $52.88 | $51.51 | 705,000 | $2.72 B |
| 09/06/2024 | $53.28 | $52.60 (-1.28%) | $53.28 | $51.47 | 1.09 M | $2.75 B |
| 09/05/2024 | $55.11 | $53.71 (-2.54%) | $55.11 | $53.39 | 1.06 M | $2.81 B |
| 09/04/2024 | $56.41 | $55.53 (-1.56%) | $56.45 | $54.84 | 602,600 | $2.91 B |
| 09/03/2024 | $60.00 | $56.43 (-5.95%) | $60.54 | $56.13 | 846,200 | $2.95 B |
| 08/30/2024 | $61.50 | $61.31 (-0.31%) | $61.76 | $60.48 | 600,800 | $3.21 B |
| 08/29/2024 | $61.03 | $61.48 (0.74%) | $63.43 | $61.00 | 859,208 | $3.22 B |
| 08/28/2024 | $59.47 | $60.36 (1.5%) | $60.64 | $58.75 | 578,601 | $3.16 B |
| 08/27/2024 | $57.91 | $60.36 (4.23%) | $61.03 | $57.90 | 615,136 | $3.16 B |
| 08/26/2024 | $58.82 | $57.94 (-1.5%) | $59.05 | $57.72 | 465,020 | $3.03 B |
| 08/23/2024 | $58.10 | $58.13 (0.05%) | $58.60 | $56.63 | 524,991 | $3.04 B |
| 08/22/2024 | $59.52 | $57.89 (-2.74%) | $60.34 | $57.21 | 439,364 | $3.03 B |
| 08/21/2024 | $60.10 | $59.83 (-0.45%) | $61.53 | $58.91 | 1.04 M | $3.13 B |