WLT Historical Prices | Walter Energy, Inc. Common Stoc Stock

Dow

0.08% Nasdaq

0.03%

Walter Energy, Inc. (WLT)

-NYSE

19.62 1.64(9.12%) 3:43PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	18.64	19.00	17.97	17.98	5,423,600	17.98
May 16, 2013	17.83	18.69	17.23	18.41	7,560,800	18.41
May 15, 2013	18.19	18.60	17.89	17.94	4,781,300	17.94
May 14, 2013	19.04	19.13	18.27	18.45	4,422,400	18.45
May 13, 2013	19.30	19.45	18.75	18.78	4,840,200	18.78
May 10, 2013	18.89	19.81	18.66	19.59	6,541,300	19.59
May 9, 2013	19.03	19.66	18.33	18.88	8,556,900	18.88
May 8, 2013	17.31	19.65	17.15	19.23	12,532,600	19.23
May 8, 2013	0.125 Dividend
May 7, 2013	17.42	17.84	16.69	16.92	6,501,500	16.80
May 6, 2013	17.63	17.85	17.33	17.57	4,086,100	17.44
May 3, 2013	17.60	17.64	16.80	17.35	5,124,800	17.22
May 2, 2013	18.06	18.19	16.08	16.98	12,087,900	16.85
May 1, 2013	17.61	17.89	17.24	17.66	5,399,700	17.53
Apr 30, 2013	17.23	18.10	17.09	17.92	5,110,900	17.79
Apr 29, 2013	17.38	17.68	17.11	17.23	4,120,000	17.10
Apr 26, 2013	17.84	17.90	17.01	17.27	5,030,100	17.14
Apr 25, 2013	18.06	18.95	17.68	17.98	7,891,800	17.85
Apr 24, 2013	16.71	18.06	16.67	17.82	6,912,700	17.69
Apr 23, 2013	17.15	17.16	16.27	16.47	6,679,200	16.35
Apr 22, 2013	17.52	17.65	16.24	17.10	8,861,800	16.97
Apr 19, 2013	19.19	19.32	17.19	17.49	8,335,100	17.36
Apr 18, 2013	18.79	19.45	18.21	19.00	6,257,300	18.86
Apr 17, 2013	20.00	20.11	18.35	18.54	8,865,600	18.40
Apr 16, 2013	21.10	21.48	19.89	20.51	5,367,500	20.36
Apr 15, 2013	23.31	23.50	20.41	20.60	8,474,200	20.45
Apr 12, 2013	25.94	26.00	23.54	24.11	10,389,400	23.93
Apr 11, 2013	23.65	24.81	23.10	24.12	5,233,700	23.94
Apr 10, 2013	24.45	24.79	23.59	23.73	4,162,100	23.55
Apr 9, 2013	23.32	24.54	22.99	24.41	5,438,400	24.23
Apr 8, 2013	23.70	23.99	22.72	22.94	3,643,900	22.77
Apr 5, 2013	23.32	24.13	23.18	23.67	3,251,600	23.50
Apr 4, 2013	23.57	24.68	23.15	23.82	4,175,500	23.64
Apr 3, 2013	24.02	24.37	23.06	23.56	5,191,500	23.39
Apr 2, 2013	25.90	26.46	24.05	24.15	7,515,900	23.97
Apr 1, 2013	28.41	28.53	26.10	26.24	5,804,200	26.05
Mar 28, 2013	28.80	29.10	28.36	28.50	1,740,800	28.29
Mar 27, 2013	27.56	29.27	27.30	29.15	4,142,000	28.93
Mar 26, 2013	28.57	28.68	27.85	28.03	2,797,000	27.82
Mar 25, 2013	29.42	29.66	27.80	28.10	3,694,400	27.89
Mar 22, 2013	29.24	30.10	29.04	29.45	3,198,700	29.23
Mar 21, 2013	28.66	29.38	28.30	28.45	2,021,400	28.24
Mar 20, 2013	28.70	29.09	28.45	28.85	1,346,400	28.64
Mar 19, 2013	29.29	29.29	27.88	28.55	3,725,600	28.34
Mar 18, 2013	28.90	30.15	28.75	29.34	1,945,400	29.12
Mar 15, 2013	29.61	30.04	29.23	29.37	2,783,200	29.15
Mar 14, 2013	30.59	30.75	28.34	29.60	6,133,900	29.38
Mar 13, 2013	30.90	30.95	30.14	30.61	1,837,800	30.38
Mar 12, 2013	31.39	31.76	30.71	30.93	1,728,600	30.70
Mar 11, 2013	31.33	31.55	30.50	31.04	1,934,100	30.81
Mar 8, 2013	31.27	32.44	31.27	31.66	1,905,800	31.43
Mar 7, 2013	31.17	31.75	30.67	31.51	2,987,200	31.28
Mar 6, 2013	30.00	31.48	29.53	31.23	3,137,500	31.00
Mar 5, 2013	30.63	31.04	29.65	29.76	2,893,600	29.54
Mar 4, 2013	30.06	30.29	29.25	29.91	2,554,700	29.69
Mar 1, 2013	31.40	31.43	29.70	30.14	5,152,100	29.92
Feb 28, 2013	32.09	32.66	31.60	31.79	2,203,200	31.56
Feb 27, 2013	32.27	32.53	31.79	32.19	1,912,200	31.95
Feb 26, 2013	32.15	32.49	30.82	31.95	3,230,800	31.71
Feb 25, 2013	33.42	34.65	31.96	32.00	3,464,600	31.76
Feb 22, 2013	34.29	34.47	33.00	33.25	3,283,000	33.00
Feb 21, 2013	35.33	36.61	33.70	34.10	7,178,800	33.85
Feb 20, 2013	39.62	39.75	36.58	36.76	4,592,400	36.49
Feb 19, 2013	38.14	40.60	36.99	39.96	7,032,100	39.66
Feb 15, 2013	39.22	39.66	37.70	37.92	1,864,600	37.64
Feb 15, 2013	0.125 Dividend
Feb 14, 2013	37.39	39.76	37.32	39.45	3,111,400	39.03
Feb 13, 2013	37.42	38.10	36.93	37.28	1,692,000	36.89
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On WLT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Walter Energy, Inc. (WLT)