Walter Energy, Inc. Historical Stock Prices

WLT 
$2.19
*  
0.06
2.67%
Get WLT Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-OCT-2013 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  2.26  2.37  2.16  2.19 2,177,128
10/23/2014 2.11 2.3 1.99 2.25 5,237,710
10/22/2014 2.12 2.25 2.03 2.09 5,739,397
10/21/2014 2.03 2.08 1.93 2.04 3,854,146
10/20/2014 1.98 2.08 1.82 1.93 5,776,833
10/17/2014 2.2 2.21 1.84 1.91 6,894,594
10/16/2014 1.68 2.07 1.66 2.04 8,354,625
10/15/2014 1.56 1.83 1.51 1.78 6,652,990
10/14/2014 1.6 1.84 1.56 1.61 7,366,157
10/13/2014 1.6 1.68 1.47 1.54 5,843,880
10/10/2014 1.72 1.72 1.51 1.52 4,436,409
10/09/2014 1.85 1.87 1.65 1.67 5,554,436
10/08/2014 1.9 1.91 1.71 1.87 9,805,731
10/07/2014 2.08 2.16 1.85 1.94 8,009,300
10/06/2014 2.14 2.26 2.065 2.09 7,229,037
10/03/2014 2.42 2.46 2.02 2.06 10,063,900
10/02/2014 2.3 2.64 2.23 2.35 16,899,180
10/01/2014 2.27 2.3 2.06 2.08 9,253,280
09/30/2014 2.19 2.48 2.19 2.34 10,326,430
09/29/2014 2.04 2.35 2.01 2.21 9,579,137
09/26/2014 2.15 2.32 2.08 2.13 7,230,607
09/25/2014 2.27 2.29 2.08 2.13 10,869,060
09/24/2014 2.8 2.81 2.22 2.24 18,969,100
09/23/2014 2.81 2.95 2.7 2.81 5,956,960
09/22/2014 3.01 3.01 2.68 2.72 7,649,097
09/19/2014 2.95 3.25 2.87 3.02 11,053,700
09/18/2014 3.41 3.49 2.94 2.94 16,301,480
09/17/2014 3.79 3.82 3.42 3.44 7,085,866
09/16/2014 3.8 3.83 3.66 3.71 6,603,657
09/15/2014 4.17 4.19 3.83 3.85 6,116,960
09/12/2014 4.21 4.2697 4.1 4.15 4,625,597
09/11/2014 4.32 4.43 4.1299 4.2 6,320,288
09/10/2014 4.56 4.58 4.33 4.33 5,569,478
09/09/2014 4.76 4.85 4.57 4.58 4,070,054
09/08/2014 5.07 5.07 4.79 4.79 4,985,894
09/05/2014 5.3 5.3 5.05 5.11 3,519,012
09/04/2014 5.26 5.35 5.18 5.32 3,968,684
09/03/2014 5.52 5.56 5.23 5.27 3,799,095
09/02/2014 5.63 5.67 5.41 5.49 3,180,181
08/29/2014 5.57 5.62 5.5 5.59 2,243,144
08/28/2014 5.75 5.75 5.54 5.6 3,969,387
08/27/2014 5.85 5.92 5.75 5.8 2,367,569
08/26/2014 5.64 5.95 5.63 5.82 3,337,109
08/25/2014 5.8 5.82 5.6 5.64 3,723,472
08/22/2014 5.84 5.85 5.68 5.79 1,995,482
08/21/2014 5.97 6.02 5.76 5.86 3,657,187
08/20/2014 6.19 6.23 5.91 5.98 3,638,543
08/19/2014 6.27 6.5 6.15 6.19 4,026,035
08/18/2014 6.35 6.39 6.18 6.22 2,419,524
08/15/2014 6.55 6.79 6.28 6.35 5,462,630
08/14/2014 6.42 6.74 6.33 6.49 3,509,730
08/13/2014 6.45 6.58 6.29 6.42 2,695,971
08/12/2014 6.62 6.62 6.3 6.41 3,284,010
08/11/2014 6.52 6.84 6.48 6.69 5,207,706
08/08/2014 6.16 6.52 6.085 6.47 3,662,817
08/07/2014 6.32 6.35 6.05 6.14 2,090,204
08/06/2014 6.34 6.47 6.11 6.23 2,994,314
08/05/2014 5.81 6.51 5.81 6.37 7,721,304
08/04/2014 5.7 5.91 5.66 5.85 3,381,198
08/01/2014 5.74 5.9 5.57 5.67 2,631,332
07/31/2014 5.64 5.99 5.61 5.75 3,873,987
07/30/2014 6.08 6.16 5.79 5.88 4,224,207
07/29/2014 5.78 6.04 5.72 6.04 4,376,967
07/28/2014 5.9 6.01 5.66 5.74 2,487,003
07/25/2014 5.94 6.06 5.82 5.86 3,237,516
07/24/2014 5.69 5.97 5.6 5.94 3,024,692
07/23/2014 5.75 5.84 5.6 5.66 2,256,540
07/22/2014 5.76 5.99 5.72 5.77 3,781,206
07/21/2014 5.7 5.77 5.6 5.72 1,850,031
07/18/2014 5.55 5.96 5.55 5.75 3,050,069
07/17/2014 5.6 5.79 5.5 5.58 3,323,505
07/16/2014 5.49 5.77 5.45 5.67 2,875,856
07/15/2014 5.59 5.66 5.4 5.43 3,023,611
07/14/2014 5.83 5.83 5.51 5.57 3,547,542
07/11/2014 5.49 5.81 5.43 5.75 2,753,873
07/10/2014 5.49 5.59 5.31 5.49 2,917,597
07/09/2014 5.7 5.78 5.46 5.54 3,440,890
07/08/2014 5.99 6.33 5.6 5.62 6,757,448
07/07/2014 6.34 6.3477 6 6.15 3,625,985
07/03/2014 6 6.44 5.86 6.33 6,066,591
07/02/2014 5.52 6.12 5.5 5.92 6,644,063
07/01/2014 5.49 5.66 5.46 5.51 2,927,519
06/30/2014 5.42 5.45 5.21 5.45 4,188,175
06/27/2014 5.76 5.83 5.4 5.49 4,608,558
06/26/2014 5.48 5.88 5.45 5.77 4,599,344
06/25/2014 5.51 5.5499 5.25 5.43 3,964,796
06/24/2014 5.7 5.99 5.43 5.51 4,974,201
06/23/2014 5.56 6.045 5.56 5.77 7,819,779
06/20/2014 5.57 5.5973 5.4 5.5 4,858,222
06/19/2014 5.54 5.87 5.4899 5.55 6,675,059
06/18/2014 5.15 5.57 5.15 5.51 5,910,777
06/17/2014 5 5.24 4.945 5.15 4,064,005
06/16/2014 5.19 5.2 4.9 4.99 4,853,021
06/13/2014 4.74 5.2884 4.71 5.22 9,562,469
06/12/2014 4.68 4.78 4.58 4.76 3,167,654
06/11/2014 4.66 4.79 4.63 4.72 2,647,742
06/10/2014 4.59 4.74 4.57 4.72 2,307,464
06/09/2014 4.58 4.68 4.53 4.62 3,677,805
06/06/2014 4.46 4.68 4.39 4.58 5,434,131
06/05/2014 4.33 4.62 4.28 4.52 5,586,835
06/04/2014 4.32 4.52 4.26 4.33 6,053,142
06/03/2014 4.55 4.571 4.25 4.35 8,821,654
06/02/2014 4.93 4.96 4.53 4.56 8,405,202
05/30/2014 5.15 5.19 4.86 4.88 9,042,944
05/29/2014 5 5.35 4.9 5.09 5,227,937
05/28/2014 5.48 5.49 4.96 5.03 8,189,575
05/27/2014 5.67 5.82 5.5 5.51 4,724,121
05/23/2014 5.82 5.8809 5.69 5.69 3,302,700
05/22/2014 5.95 6.06 5.78 5.82 2,900,762
05/21/2014 5.98 6.03 5.76 5.92 3,716,041
05/20/2014 6.19 6.24 5.91 5.92 4,505,187
05/19/2014 6.3 6.39 6.18 6.23 2,779,455
05/16/2014 6.65 6.65 6.31 6.34 4,404,930
05/15/2014 6.77 6.86 6.57 6.69 2,729,927
05/14/2014 6.81 7.08 6.72 6.79 3,258,497
05/13/2014 7 7.02 6.76 6.76 2,517,356
05/12/2014 6.89 7.06 6.76 7.02 3,626,530
05/09/2014 6.54 6.75 6.5 6.68 2,093,528
05/08/2014 4.21 4.2697 4.1 4.15 2,826,865
05/07/2014 6.89 6.97 6.51 6.58 4,194,110
05/06/2014 7.1 7.1 6.865 6.88 2,412,587
05/05/2014 7.15 7.21 6.98 6.99 3,453,598
05/02/2014 6.91 7.24 6.73 7.23 8,046,943
05/01/2014 7.05 7.17 6.72 6.91 10,082,770
04/30/2014 7.2 7.32 7.09 7.2 4,571,264
04/29/2014 7.35 7.39 7.13 7.25 4,462,067
04/28/2014 7.21 7.37 6.85 7.33 6,586,248
04/25/2014 7.64 7.74 7.38 7.42 3,810,052
04/24/2014 7.66 7.905 7.5 7.72 5,415,123
04/23/2014 7.33 7.71 7.2525 7.65 3,143,188
04/22/2014 7.27 7.46 7.23 7.34 3,174,060
04/21/2014 7.55 7.65 7.11 7.24 7,577,958
04/17/2014 7.99 8.035 7.7 7.91 3,641,070
04/16/2014 8.24 8.35 7.921 7.99 4,755,842
04/15/2014 7.99 8.25 7.66 8.18 8,510,982
04/14/2014 7.45 7.84 7.4 7.8 5,172,363
04/11/2014 7.64 7.65 7.2 7.37 5,173,513
04/10/2014 7.81 7.83 7.5 7.72 4,880,019
04/09/2014 8.08 8.2599 7.69 7.83 8,822,625
04/08/2014 8.02 8.7 8.02 8.35 6,130,646
04/07/2014 8.16 8.44 7.87 7.97 4,584,991
04/04/2014 8.25 8.65 8.1 8.15 8,456,805
04/03/2014 7.86 8.18 7.77 8.13 6,131,681
04/02/2014 7.69 7.98 7.61 7.84 4,165,380
04/01/2014 7.62 7.71 7.51 7.67 2,710,393
03/31/2014 7.67 7.75 7.47 7.56 3,629,962
03/28/2014 7.37 7.83 7.37 7.65 7,416,727
03/27/2014 7.37 7.59 7.34 7.37 4,184,675
03/26/2014 7.71 7.74 7.31 7.39 8,642,636
03/25/2014 7.98 8.14 7.71 7.77 4,988,390
03/24/2014 7.57 7.95 7.28 7.85 9,451,758
03/21/2014 7.37 7.78 7.25 7.59 12,119,410
03/20/2014 7.74 8.1 7.07 7.27 27,667,440
03/19/2014 9.32 9.6 9.07 9.09 8,221,592
03/18/2014 9.29 9.29 8.75 9.01 6,517,881
03/17/2014 9.02 9.34 9 9.23 4,078,670
03/14/2014 8.92 9.185 8.85 8.96 2,976,842
03/13/2014 9.35 9.4 8.855 9.03 5,777,709
03/12/2014 8.72 9.43 8.37 9.22 10,691,110
03/11/2014 9.46 9.55 8.63 8.83 11,607,060
03/10/2014 10.18 10.18 9.32 9.43 14,567,130
03/07/2014 10.79 10.79 9.93 10.45 14,556,470
03/06/2014 10.59 10.95 10.54 10.94 5,280,226
03/05/2014 10.49 10.75 10.3101 10.52 3,619,141
03/04/2014 10.75 10.81 10.415 10.51 4,466,247
03/03/2014 10.69 10.99 10.51 10.62 3,138,789
02/28/2014 11.27 11.329 10.76 10.79 4,558,819
02/27/2014 11.09 11.48 10.93 11.28 8,712,743
02/26/2014 10.09 11.11 9.95 11.09 10,652,080
02/25/2014 10.2 10.33 9.9 10.09 4,804,520
02/24/2014 10.32 10.34 9.99 10.16 5,557,029
02/21/2014 10.96 11.03 10.3 10.31 7,930,887
02/20/2014 11.49 11.77 10.81 10.94 8,188,572
02/19/2014 10.97 11.55 10.8501 11.06 6,292,017
02/18/2014 11.01 11.07 10.75 10.99 2,997,482
02/14/2014 11.35 11.37 10.85 11 4,049,056
02/13/2014 10.83 11.07 10.6 10.99 3,807,045
02/12/2014 11.21 11.48 10.94 10.98 7,099,325
02/11/2014 10.43 11.14 10.39 10.86 9,415,441
02/10/2014 10.68 10.75 10.29 10.31 4,179,441
02/07/2014 10.76 10.82 10.38 10.74 6,084,794
02/06/2014 10.5 10.7599 10.08 10.63 8,071,861
02/05/2014 10.86 10.86 10.3 10.36 4,701,047
02/04/2014 10.62 11.1 10.55 10.86 4,472,366
02/03/2014 11.43 11.45 10.5 10.55 6,987,348
01/31/2014 11.17 11.76 11.08 11.36 4,078,545
01/30/2014 11.62 11.69 11.225 11.42 3,972,914
01/29/2014 11.56 11.9 11.5 11.6 5,140,163
01/28/2014 11.52 11.9 11.42 11.71 5,404,525
01/27/2014 11.38 11.58 10.93 11.43 6,531,566
01/24/2014 12.04 12.1 11.24 11.35 11,439,340
01/23/2014 12.51 12.93 12.4 12.5 5,127,774
01/22/2014 12.87 12.98 12.43 12.7 9,068,443
01/21/2014 13.87 13.88 12.82 12.85 9,876,730
01/17/2014 14.15 14.39 13.93 13.96 3,971,225
01/16/2014 14 14.22 13.74 14.15 4,749,411
01/15/2014 13.66 14.18 13.625 13.95 5,874,068
01/14/2014 13.44 13.71 13.33 13.43 4,473,247
01/13/2014 13.83 14.04 13.28 13.32 6,117,509
01/10/2014 13.98 14.29 13.7601 13.8 5,899,019
01/09/2014 14.38 14.42 13.7532 13.94 9,257,265
01/08/2014 14.85 15.08 14.51 14.58 4,592,717
01/07/2014 15.68 15.82 14.75 14.92 9,091,631
01/06/2014 15.95 16.1 15.4 15.63 5,868,282
01/03/2014 16.43 16.73 15.95 15.98 5,240,228
01/02/2014 16.5 17.02 16.28 16.43 6,003,127
12/31/2013 16.77 17.08 16.52 16.63 4,624,050
12/30/2013 16.93 17.42 16.42 16.78 8,645,896
12/27/2013 15.81 16.75 15.63 16.72 8,303,789
12/26/2013 15.86 16.03 15.52 15.6 5,081,261
12/24/2013 15.4 16.34 15.4 15.88 5,124,720
12/23/2013 14.86 15.7 14.83 15.4 5,941,949
12/20/2013 15.3 15.5699 14.71 14.79 5,957,054
12/19/2013 14.69 15.73 14.69 15.36 5,829,076
12/18/2013 14.53 15.22 14.41 14.83 6,839,798
12/17/2013 14.45 14.715 14.22 14.56 3,846,223
12/16/2013 14.41 14.74 14.25 14.53 3,607,086
12/13/2013 14.58 14.8 14.38 14.41 3,697,803
12/12/2013 14.91 14.99 14.33 14.55 5,737,031
12/11/2013 15.63 15.9 14.79 14.92 6,878,569
12/10/2013 15.98 16.43 15.65 15.72 6,287,685
12/09/2013 15.15 16.28 15.02 16.21 9,977,405
12/06/2013 15.61 16.03 15.11 15.17 8,491,597
12/05/2013 14.53 15.54 14.53 15.5 8,813,353
12/04/2013 14.52 15.09 14.42 14.68 5,995,357
12/03/2013 14.28 14.97 14.085 14.62 6,327,987
12/02/2013 14.25 14.68 14.05 14.43 7,303,233
11/29/2013 14.38 14.59 14.22 14.23 3,112,464
11/27/2013 14.04 14.68 14 14.21 6,902,150
11/26/2013 14.51 14.56 13.6701 14.13 12,524,570
11/25/2013 14.86 15.24 14.37 14.6 6,324,826
11/22/2013 15.02 15.48 14.52 14.83 9,686,945
11/21/2013 15.87 15.96 15.03 15.13 9,884,942
11/20/2013 16.07 16.389 15.66 15.82 6,014,532
11/19/2013 16.26 16.64 15.92 16.02 6,569,749
11/18/2013 16.71 17 16.11 16.23 6,467,189
11/15/2013 16.82 17.6799 16.8 16.93 10,810,290
11/14/2013 17.77 17.8775 16.75 16.78 10,512,600
11/13/2013 17.21 17.97 16.85 17.82 8,193,070
11/12/2013 18.25 18.51 16.83 17.35 11,447,380
11/11/2013 18.6 19.28 18.13 18.49 6,741,199
11/08/2013 17.54 18.82 17.42 18.62 7,986,773
11/07/2013 18.23 18.45 17.1 17.35 8,313,912
11/06/2013 19.22 19.27 17.5501 18.11 10,032,890
11/05/2013 18.7 19.5 18.6105 18.98 9,110,689
11/04/2013 17.57 19.34 17.35 18.86 15,982,440
11/01/2013 15.91 17.48 15.81 17.24 13,374,720
10/31/2013 15.92 16.47 15.64 15.89 7,633,466
10/30/2013 14.94 16.54 14.88 15.92 13,764,160
10/29/2013 15.8 15.985 15.13 15.37 6,051,061
10/28/2013 15.741 16.06 15.6 15.75 4,566,625
10/25/2013 15.9 16.29 15.74 15.93 9,170,699
10/24/2013 14.99 15.7 14.91 15.67 6,629,869
10/23/2013 14.9 15 14.44 14.79 5,299,753
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?