Walter Energy, Inc. Historical Stock Prices

WLT 
$0.19
*  
0.02
9.52%
Get WLT Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 02-JUL-2014 TO 02-JUL-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  0.2053  0.219  0.19  0.19 2,876,383
07/02/2015 0.201 0.219 0.19 0.19 2,876,483
07/01/2015 0.22 0.22 0.21 0.21 869,817
06/30/2015 0.249 0.25 0.211 0.218 2,542,032
06/29/2015 0.218 0.25 0.195 0.241 5,287,634
06/26/2015 0.31 0.32 0.195 0.195 9,441,358
06/25/2015 0.299 0.34 0.276 0.3 5,807,950
06/24/2015 0.28 0.325 0.27 0.2973 2,450,684
06/23/2015 0.32 0.33 0.27 0.2726 2,209,211
06/22/2015 0.231 0.3101 0.2116 0.3 3,405,308
06/19/2015 0.223 0.24 0.1969 0.1969 1,170,856
06/18/2015 0.22 0.24 0.22 0.2301 790,103
06/17/2015 0.24 0.2451 0.2011 0.2188 1,986,944
06/16/2015 0.26 0.262 0.2374 0.2388 2,304,564
06/15/2015 0.28 0.289 0.25 0.2501 1,417,885
06/12/2015 0.319 0.319 0.264 0.27 2,455,230
06/11/2015 0.3021 0.32 0.3 0.3073 1,143,153
06/10/2015 0.303 0.3249 0.302 0.302 1,199,586
06/09/2015 0.3 0.3331 0.3 0.308 2,570,566
06/08/2015 0.3399 0.38 0.3 0.3001 6,109,772
06/05/2015 0.495 0.499 0.45 0.45 473,129
06/04/2015 0.475 0.5 0.4633 0.4874 475,263
06/03/2015 0.4801 0.5098 0.4801 0.4899 303,782
06/02/2015 0.47 0.51 0.4502 0.4951 1,197,612
06/01/2015 0.476 0.4995 0.45 0.45 511,022
05/29/2015 0.454 0.4904 0.43 0.4731 766,865
05/28/2015 0.45 0.475 0.435 0.4615 366,913
05/27/2015 0.4995 0.4995 0.4465 0.455 403,088
05/26/2015 0.47 0.5 0.4229 0.4751 1,192,868
05/22/2015 0.5366 0.555 0.4795 0.4795 1,330,638
05/21/2015 0.47 0.53 0.4668 0.522 2,470,142
05/20/2015 0.42 0.4756 0.4034 0.456 1,337,675
05/19/2015 0.45 0.459 0.39 0.4182 1,313,915
05/18/2015 0.4 0.4613 0.3728 0.45 1,370,773
05/15/2015 0.44 0.4448 0.39 0.3907 951,731
05/14/2015 0.46 0.4663 0.43 0.43 575,926
05/13/2015 0.4228 0.4784 0.4228 0.4562 568,415
05/12/2015 0.4844 0.4844 0.45 0.47 1,371,990
05/11/2015 0.45 0.49 0.424 0.4872 1,019,557
05/08/2015 0.483 0.5 0.432 0.457 2,855,768
05/07/2015 0.36 0.39 0.35 0.3854 1,324,346
05/06/2015 0.36 0.4189 0.34 0.382 6,615,193
05/05/2015 0.51 0.51 0.46 0.46 1,516,774
05/04/2015 0.495 0.53 0.4599 0.5107 1,351,345
05/01/2015 0.51 0.52 0.4599 0.49 1,971,903
04/30/2015 0.55 0.55 0.5068 0.5073 899,647
04/29/2015 0.55 0.55 0.52 0.5299 710,592
04/28/2015 0.56 0.5698 0.51 0.54 1,662,110
04/27/2015 0.5898 0.5932 0.516 0.56 1,265,747
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
01/23/2015 1.09 1.1 0.92 0.94 5,019,769
01/22/2015 1.07 1.26 1.03 1.09 5,155,878
01/21/2015 1.17 1.187 1.02 1.04 4,589,780
01/20/2015 1.25 1.26 1.13 1.14 2,718,050
01/16/2015 1.19 1.31 1.16 1.25 3,095,063
01/15/2015 1.27 1.28 1.18 1.19 1,772,639
01/14/2015 1.17 1.24 1.13 1.22 2,983,411
01/13/2015 1.27 1.3 1.17 1.23 3,309,926
01/12/2015 1.29 1.32 1.21 1.26 1,966,049
01/09/2015 1.29 1.34 1.25 1.29 1,403,046
01/08/2015 1.31 1.335 1.23 1.3 2,398,581
01/07/2015 1.32 1.38 1.22 1.28 3,987,477
01/06/2015 1.35 1.4 1.25 1.28 4,165,886
01/05/2015 1.44 1.45 1.35 1.37 1,955,471
01/02/2015 1.39 1.48 1.38 1.45 2,787,665
12/31/2014 1.43 1.49 1.38 1.38 3,290,642
12/30/2014 1.52 1.57 1.45 1.45 3,899,256
12/29/2014 1.5 1.61 1.48 1.53 2,792,960
12/26/2014 1.45 1.62 1.43 1.52 3,354,235
12/24/2014 1.47 1.48 1.36 1.45 1,120,789
12/23/2014 1.39 1.49 1.33 1.47 3,714,731
12/22/2014 1.52 1.56 1.28 1.34 5,540,039
12/19/2014 1.52 1.53 1.42 1.48 9,296,450
12/18/2014 1.57 1.6 1.47 1.49 2,809,255
12/17/2014 1.57 1.61 1.47 1.5 4,153,128
12/16/2014 1.68 1.725 1.53 1.57 3,833,149
12/15/2014 1.81 1.86 1.64 1.66 2,710,893
12/12/2014 1.94 1.96 1.8 1.8 2,973,550
12/11/2014 1.71 2.08 1.7 2.01 11,719,410
12/10/2014 1.8 1.83 1.66 1.71 4,413,627
12/09/2014 1.67 1.85 1.6 1.82 7,757,521
12/08/2014 1.7 1.74 1.6 1.64 3,062,006
12/05/2014 1.74 1.8 1.68 1.73 3,029,300
12/04/2014 1.8 1.97 1.67 1.78 5,992,833
12/03/2014 1.94 2.1 1.77 1.86 7,713,774
12/02/2014 2.75 2.75 1.8708 1.9 13,937,450
12/01/2014 3.17 3.2 2.76 2.77 4,488,913
11/28/2014 3.12 3.48 3.1 3.18 4,112,304
11/26/2014 3.25 3.3 3.05 3.25 2,288,895
11/25/2014 3.32 3.35 3.231 3.24 3,018,465
11/24/2014 3.27 3.32 3.16 3.29 2,470,920
11/21/2014 3.26 3.3 3.14 3.25 4,676,474
11/20/2014 2.97 3.19 2.95 3.1 4,136,999
11/19/2014 2.88 3.06 2.8 3.01 4,247,359
11/18/2014 3 3.06 2.9 2.93 2,194,679
11/17/2014 2.85 3.1 2.85 3.02 2,588,925
11/14/2014 2.76 3.03 2.75 2.94 3,051,076
11/13/2014 2.98 3.029 2.75 2.86 4,252,091
11/12/2014 2.82 3.13 2.79 3.06 3,356,245
11/11/2014 3.16 3.2 2.82 2.96 4,417,994
11/10/2014 3.35 3.6 3.06 3.16 7,062,861
11/07/2014 2.89 3.25 2.78 3.19 8,757,960
11/06/2014 2.85 3.0322 2.7 2.74 7,450,616
11/05/2014 2.61 2.81 2.55 2.75 6,429,765
11/04/2014 2.56 2.58 2.39 2.52 3,162,063
11/03/2014 2.4 2.51 2.35 2.5 4,240,704
10/31/2014 2.18 2.42 2.1 2.41 3,779,727
10/30/2014 2.37 2.48 2.04 2.29 4,601,194
10/29/2014 2.4 2.47 2.2999 2.34 3,663,202
10/28/2014 2.15 2.43 2.15 2.36 4,363,377
10/27/2014 2.12 2.21 2.07 2.15 3,685,119
10/24/2014 2.22 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
*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?