Walter Energy, Inc. Historical Stock Prices

WLT 
$0.5592
*  
0.0508
8.33%
Get WLT Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading WLT now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.6109  0.6199  0.5592  0.5592 1,219,920
04/24/2015 0.6199 0.6199 0.5592 0.5592 1,219,920
04/23/2015 0.5891 0.62 0.5641 0.61 889,601
04/22/2015 0.5884 0.5884 0.55 0.5705 875,063
04/21/2015 0.57 0.62 0.56 0.5795 1,338,452
04/20/2015 0.63 0.6439 0.55 0.5769 2,293,037
04/17/2015 0.64 0.6454 0.62 0.6207 1,067,793
04/16/2015 0.65 0.6512 0.63 0.637 975,056
04/15/2015 0.64 0.685 0.62 0.6401 2,067,526
04/14/2015 0.679 0.679 0.6497 0.6501 1,084,218
04/13/2015 0.63 0.6966 0.63 0.6944 1,627,233
04/10/2015 0.7099 0.7099 0.62 0.62 2,071,302
04/09/2015 0.7 0.7 0.6616 0.67 1,019,797
04/08/2015 0.72 0.738 0.6411 0.7034 2,522,874
04/07/2015 0.7299 0.747 0.7018 0.7126 1,576,305
04/06/2015 0.72 0.73 0.6945 0.7263 1,489,654
04/02/2015 0.672 0.7298 0.6601 0.69 2,068,456
04/01/2015 0.6661 0.6997 0.6317 0.64 1,194,038
03/31/2015 0.7198 0.7198 0.62 0.62 1,810,053
03/30/2015 0.65 0.7499 0.65 0.6877 3,057,411
03/27/2015 0.62 0.7199 0.5225 0.7199 5,585,605
03/26/2015 0.63 0.63 0.5866 0.61 1,613,252
03/25/2015 0.6 0.638 0.58 0.5907 1,704,454
03/24/2015 0.58 0.64 0.5725 0.6026 1,866,141
03/23/2015 0.5352 0.65 0.5352 0.6278 3,806,671
03/20/2015 0.62 0.72 0.52 0.57 9,319,064
03/19/2015 0.598 0.7997 0.5651 0.6128 11,559,930
03/18/2015 0.59 0.64 0.512 0.6049 4,566,171
03/17/2015 0.401 0.6106 0.3656 0.6106 7,917,485
03/16/2015 0.365 0.45 0.36 0.4017 8,358,093
03/13/2015 0.4704 0.5215 0.3 0.3349 11,665,950
03/12/2015 0.6 0.629 0.4551 0.46 8,114,526
03/11/2015 0.78 0.8199 0.5316 0.5703 7,201,898
03/10/2015 0.83 0.85 0.78 0.78 2,334,583
03/09/2015 0.89 0.9 0.83 0.85 849,502
03/06/2015 0.81 0.8907 0.81 0.8763 1,428,569
03/05/2015 0.87 0.8784 0.83 0.83 1,024,115
03/04/2015 0.88 0.9 0.86 0.86 862,574
03/03/2015 0.95 0.9798 0.87 0.8821 1,861,906
03/02/2015 0.97 0.9988 0.952 0.9668 637,411
02/27/2015 0.9626 1.01 0.9626 0.965 1,155,097
02/26/2015 0.9901 1.02 0.96 0.9625 969,242
02/25/2015 0.985 1.06 0.9659 1 2,121,041
02/24/2015 0.9799 1.01 0.9706 0.984 941,606
02/23/2015 0.99 0.9999 0.94 0.9614 1,554,457
02/20/2015 1.05 1.09 0.985 1.01 2,640,749
02/19/2015 1.06 1.07 0.96 0.97 2,119,230
02/18/2015 0.99 1.04 0.99 1.01 1,746,304
02/17/2015 1.03 1.05 0.97 1.03 2,620,995
02/13/2015 1.07 1.11 1.06 1.09 2,467,675
02/12/2015 1.11 1.13 1.03 1.04 2,299,080
02/11/2015 1.12 1.12 1.05 1.06 1,607,770
02/10/2015 1.11 1.16 1.03 1.1 2,691,141
02/09/2015 1.01 1.1001 1.01 1.09 1,700,682
02/06/2015 1.11 1.11 0.99 1.02 2,849,485
02/05/2015 1.02 1.12 1.02 1.08 2,557,399
02/04/2015 1.03 1.13 1 1.02 2,617,300
02/03/2015 1.02 1.0749 0.9913 1.03 2,552,102
02/02/2015 0.95 1.03 0.9331 0.9501 2,141,293
01/30/2015 0.875 0.9498 0.82 0.9322 1,825,066
01/29/2015 0.89 0.89 0.8232 0.8699 1,126,141
01/28/2015 0.8715 0.894 0.81 0.86 1,870,219
01/27/2015 0.8 0.8874 0.7869 0.8687 2,808,668
01/26/2015 0.99 0.99 0.79 0.8639 6,513,804
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?