5 DAY PERFORMANCE
+5.89%
1 MONTH PERFORMANCE
-13.30%
3 MONTH PERFORMANCE
-15.67%
6 MONTH PERFORMANCE
-26.78%
YEAR-TO-DATE PERFORMANCE
-1.55%
1 YEAR PERFORMANCE
-15.95%
Warrior Met Coal, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $53.78 | $53.45 (-0.61%) | $54.63 | $51.96 | 962,794 | $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 |
| 12/11/2024 | $64.54 | $63.66 (-1.36%) | $64.96 | $63.15 | 385,100 | $3.33 B |
| 12/10/2024 | $63.25 | $64.47 (1.93%) | $65.06 | $62.44 | 707,831 | $3.37 B |
| 12/09/2024 | $66.54 | $63.41 (-4.7%) | $67.29 | $63.18 | 1.00 M | $3.32 B |
| 12/06/2024 | $67.20 | $63.69 (-5.22%) | $67.20 | $63.30 | 547,000 | $3.33 B |
| 12/05/2024 | $67.40 | $66.64 (-1.13%) | $67.44 | $65.37 | 426,706 | $3.49 B |
| 12/04/2024 | $69.80 | $67.40 (-3.44%) | $70.02 | $67.27 | 558,300 | $3.53 B |
| 12/03/2024 | $69.67 | $69.81 (0.2%) | $70.74 | $69.04 | 475,533 | $3.65 B |
| 12/02/2024 | $71.15 | $69.28 (-2.63%) | $72.00 | $68.92 | 525,532 | $3.63 B |
| 11/29/2024 | $70.58 | $70.32 (-0.37%) | $71.27 | $69.88 | 323,116 | $3.68 B |
| 11/27/2024 | $69.47 | $70.30 (1.19%) | $71.65 | $69.47 | 507,846 | $3.68 B |
| 11/26/2024 | $70.59 | $68.88 (-2.42%) | $70.80 | $67.78 | 677,927 | $3.60 B |
| 11/25/2024 | $70.51 | $70.91 (0.57%) | $71.75 | $70.21 | 755,900 | $3.71 B |
| 11/22/2024 | $71.95 | $70.27 (-2.33%) | $72.37 | $69.72 | 585,800 | $3.68 B |
| 11/21/2024 | $70.77 | $72.80 (2.87%) | $74.58 | $70.71 | 938,339 | $3.81 B |
| 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 |