-
5 DAY PERFORMANCE
+8.09% -
1 MONTH PERFORMANCE
+5.16% -
3 MONTH PERFORMANCE
+3.00% -
6 MONTH PERFORMANCE
+6.51% -
YEAR-TO-DATE PERFORMANCE
+6.04% -
1 YEAR PERFORMANCE
+26.57%
Warrior Met Coal, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $59.34 | $58.24 (-1.85%) | $59.69 | $58.02 | 441,400 | $3.05 B |
| 08/19/2024 | $59.08 | $59.25 (0.29%) | $60.25 | $58.91 | 382,000 | $3.10 B |
| 08/16/2024 | $58.01 | $59.06 (1.81%) | $59.39 | $56.99 | 579,342 | $3.09 B |
| 08/15/2024 | $59.28 | $58.24 (-1.75%) | $59.57 | $57.56 | 822,300 | $3.05 B |
| 08/14/2024 | $61.67 | $57.36 (-6.99%) | $62.25 | $56.56 | 1.35 M | $3.00 B |
| 08/13/2024 | $60.54 | $61.92 (2.28%) | $62.75 | $59.57 | 615,325 | $3.24 B |
| 08/12/2024 | $61.68 | $60.54 (-1.85%) | $62.19 | $60.20 | 337,100 | $3.17 B |
| 08/09/2024 | $61.39 | $61.49 (0.16%) | $62.06 | $60.62 | 562,300 | $3.22 B |
| 08/08/2024 | $61.09 | $60.86 (-0.38%) | $61.58 | $60.00 | 478,600 | $3.18 B |
| 08/07/2024 | $62.06 | $59.51 (-4.11%) | $62.51 | $59.43 | 549,094 | $3.11 B |
| 08/06/2024 | $60.50 | $60.85 (0.58%) | $62.27 | $60.17 | 897,448 | $3.18 B |
| 08/05/2024 | $58.22 | $60.25 (3.49%) | $61.00 | $56.59 | 1.17 M | $3.15 B |
| 08/02/2024 | $61.25 | $62.06 (1.32%) | $64.71 | $61.12 | 1.28 M | $3.25 B |
| 08/01/2024 | $68.92 | $64.87 (-5.88%) | $68.92 | $64.13 | 1.06 M | $3.39 B |
| 07/31/2024 | $67.67 | $69.11 (2.13%) | $69.97 | $67.05 | 877,809 | $3.62 B |
| 07/30/2024 | $68.16 | $66.74 (-2.08%) | $68.46 | $66.51 | 512,600 | $3.49 B |
| 07/29/2024 | $69.23 | $68.11 (-1.62%) | $70.24 | $67.79 | 502,219 | $3.56 B |
| 07/26/2024 | $68.36 | $69.47 (1.62%) | $69.62 | $67.17 | 467,500 | $3.62 B |
| 07/25/2024 | $66.92 | $67.69 (1.15%) | $68.41 | $64.13 | 817,315 | $3.53 B |
| 07/24/2024 | $68.93 | $68.33 (-0.87%) | $69.72 | $68.24 | 748,716 | $3.56 B |
| 07/23/2024 | $67.95 | $68.48 (0.78%) | $69.06 | $66.01 | 696,900 | $3.57 B |
| 07/22/2024 | $67.97 | $68.42 (0.66%) | $68.88 | $66.71 | 695,132 | $3.57 B |
| 07/19/2024 | $69.16 | $68.39 (-1.11%) | $69.16 | $67.47 | 663,236 | $3.57 B |
| 07/18/2024 | $70.41 | $69.70 (-1.01%) | $71.07 | $69.00 | 498,749 | $3.64 B |
| 07/17/2024 | $72.14 | $70.80 (-1.86%) | $73.19 | $70.48 | 733,167 | $3.69 B |
| 07/16/2024 | $72.69 | $72.14 (-0.76%) | $73.49 | $69.09 | 967,491 | $3.76 B |
| 07/15/2024 | $71.32 | $72.93 (2.26%) | $73.68 | $71.27 | 795,142 | $3.80 B |
| 07/12/2024 | $69.54 | $70.83 (1.86%) | $72.19 | $68.86 | 667,266 | $3.69 B |
| 07/11/2024 | $68.62 | $68.75 (0.19%) | $69.00 | $66.38 | 658,769 | $3.59 B |
| 07/10/2024 | $68.98 | $67.32 (-2.41%) | $69.64 | $66.90 | 648,813 | $3.51 B |
| 07/09/2024 | $70.06 | $68.65 (-2.01%) | $70.21 | $68.10 | 680,114 | $3.58 B |
| 07/08/2024 | $71.46 | $70.21 (-1.75%) | $72.65 | $70.01 | 777,211 | $3.66 B |
| 07/05/2024 | $73.28 | $71.16 (-2.89%) | $73.28 | $70.29 | 960,745 | $3.71 B |
| 07/03/2024 | $73.96 | $73.29 (-0.91%) | $75.53 | $72.64 | 808,537 | $3.82 B |
| 07/02/2024 | $72.91 | $72.82 (-0.12%) | $74.45 | $70.88 | 1.27 M | $3.80 B |
| 07/01/2024 | $67.95 | $73.37 (7.98%) | $74.64 | $67.95 | 1.68 M | $3.83 B |