Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Walter Energy (OP: WLTGQ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 0.0335 0.0390 0.0335 0.0350 212,916 +0.00(+4.48%)
Feb 26, 2016 0.0369 0.0399 0.0321 0.0335 41,973 -0.00(-4.29%)
Feb 25, 2016 0.0350 0.0400 0.0338 0.0350 1,355,251 -0.00(-4.11%)
Feb 24, 2016 0.0351 0.0403 0.0351 0.0365 102,923 -0.00(-8.86%)
Feb 23, 2016 0.0400 0.0450 0.0350 0.0401 60,704 +0.00(+5.39%)
Feb 22, 2016 0.0500 0.0500 0.0380 0.0380 91,290 -0.00(-5.00%)
Feb 19, 2016 0.0400 0.0400 0.0351 0.0400 437,699 +0.00(+14.29%)
Feb 18, 2016 0.0360 0.0400 0.0300 0.0350 1,696,685 +0.00(+0.00%)
Feb 17, 2016 0.0424 0.0490 0.0300 0.0350 898,986 +0.01(+16.67%)
Feb 16, 2016 0.0425 0.0425 0.0300 0.0300 110,742 -0.01(-23.57%)
Feb 12, 2016 0.0393 0.0393 0.0393 0 +0.01(+30.83%)
Feb 11, 2016 0.0275 0.0350 0.0275 0.0300 46,796 -0.01(-14.29%)
Feb 10, 2016 0.0250 0.0375 0.0250 0.0350 336,589 +0.00(+7.69%)
Feb 09, 2016 0.0338 0.0325 0.0325 105,561 +0.00(+0.00%)
Feb 08, 2016 0.0350 0.0350 0.0300 0.0325 47,472 +0.00(+0.00%)
Feb 05, 2016 0.0250 0.0250 0.0250 0.0325 106,300 -0.00(-7.14%)
Feb 04, 2016 0.0250 0.0350 0.0250 0.0350 41,200 +0.01(+16.67%)
Feb 03, 2016 0.0200 0.0300 0.0200 0.0300 24,174 +0.00(+20.00%)
Feb 02, 2016 0.0300 0.0300 0.0200 0.0250 409,516 +0.00(+0.00%)
Feb 01, 2016 0.0400 0.0400 0.0250 0.0250 407,562 -0.01(-19.35%)
Jan 29, 2016 0.0310 0.0400 0.0310 0.0310 102,412 -0.01(-18.42%)
Jan 28, 2016 0.0310 0.0380 0.0300 0.0380 134,490 +0.01(+22.58%)
Jan 27, 2016 0.0300 0.0350 0.0250 0.0310 231,696 +0.00(+1.64%)
Jan 26, 2016 0.0450 0.0470 0.0277 0.0305 1,550,326 -0.01(-32.22%)
Jan 25, 2016 0.0430 0.0515 0.0350 0.0450 983,077 +0.00(+4.65%)
Jan 22, 2016 0.0200 0.0650 0.0190 0.0430 6,101,920 +0.02(+116.08%)
Jan 21, 2016 0.0200 0.0200 0.0155 0.0199 342,859 +0.00(+13.71%)
Jan 20, 2016 0.0160 0.0200 0.0160 0.0175 899,753 -0.00(-12.50%)
Jan 19, 2016 0.0160 0.0205 0.0160 0.0200 1,083,247 +0.00(+25.00%)
Jan 15, 2016 0.0160 0.0160 0.0160 0 +0.00(+6.67%)
Jan 14, 2016 0.0130 0.0194 0.0130 0.0150 27,730 +0.00(+3.45%)
Jan 13, 2016 0.0149 0.0171 0.0115 0.0145 238,337 -0.00(-0.68%)
Jan 12, 2016 0.0125 0.0149 0.0111 0.0146 200,333 +0.00(+16.80%)
Jan 11, 2016 0.0120 0.0149 0.0120 0.0125 296,786 +0.00(+4.17%)
Jan 08, 2016 0.0143 0.0143 0.0120 0.0120 92,629 +0.00(+0.00%)
Jan 07, 2016 0.0120 0.0132 0.0120 0.0120 47,270 +0.00(+0.00%)
Jan 06, 2016 0.0120 0.0140 0.0120 0.0120 123,939 +0.00(+0.00%)
Jan 05, 2016 0.0112 0.0160 0.0112 0.0120 831,871 +0.00(+7.14%)
Jan 04, 2016 0.0112 0.0160 0.0110 0.0112 321,915 +0.00(+0.00%)
Dec 31, 2015 0.0112 0.0112 0.0112 0 -0.00(-3.86%)
Dec 30, 2015 0.0130 0.0130 0.0110 0.0117 366,830 -0.00(-6.84%)
Dec 29, 2015 0.0150 0.0170 0.0112 0.0125 2,849,389 -0.00(-22.81%)
Dec 28, 2015 0.0159 0.0195 0.0150 0.0162 456,223 -0.00(-9.50%)
Dec 24, 2015 0.0179 0.0179 0.0179 0 +0.00(+12.58%)
Dec 23, 2015 0.0200 0.0210 0.0159 0.0159 601,780 -0.00(-20.50%)
Dec 22, 2015 0.0202 0.0235 0.0200 0.0200 403,827 -0.00(-0.99%)
Dec 21, 2015 0.0242 0.0269 0.0202 0.0202 585,601 -0.00(-10.22%)
Dec 18, 2015 0.0325 0.0350 0.0225 0.0225 1,666,449 -0.01(-34.78%)
Dec 17, 2015 0.0331 0.0364 0.0311 0.0345 302,364 -0.00(-0.72%)
Dec 16, 2015 0.0340 0.0350 0.0320 0.0348 464,004 -0.00(-4.79%)
Dec 15, 2015 0.0340 0.0365 0.0340 0.0365 402,516 +0.00(+7.35%)
Dec 14, 2015 0.0342 0.0390 0.0321 0.0340 677,433 -0.00(-5.69%)
Dec 11, 2015 0.0320 0.0390 0.0321 0.0360 185,278 +0.00(+12.31%)
Dec 10, 2015 0.0330 0.0400 0.0300 0.0321 403,950 -0.00(-3.89%)
Dec 09, 2015 0.0320 0.0350 0.0275 0.0334 1,482,591 +0.00(+4.37%)
Dec 08, 2015 0.0300 0.0372 0.0210 0.0320 257,668 +0.00(+6.67%)
Dec 07, 2015 0.0202 0.0340 0.0202 0.0300 1,210,295 +0.01(+25.52%)
Dec 04, 2015 0.0240 0.0290 0.0200 0.0239 290,749 -0.00(-0.42%)
Dec 03, 2015 0.0300 0.0300 0.0240 0.0240 153,410 -0.00(-16.52%)
Dec 02, 2015 0.0275 0.0300 0.0275 0.0288 252,871 +0.00(+4.55%)
Dec 01, 2015 0.0298 0.0310 0.0255 0.0275 198,169 -0.00(-8.03%)
Nov 30, 2015 0.0305 0.0319 0.0220 0.0299 364,137 -0.00(-6.56%)
Nov 27, 2015 0.0312 0.0349 0.0311 0.0320 101,273 +0.00(+2.89%)
Nov 25, 2015 0.0311 0.0311 0.0311 0 -0.01(-15.72%)
Nov 24, 2015 0.0368 0.0408 0.0350 0.0369 100,814 +0.00(+3.94%)
Nov 23, 2015 0.0462 0.0355 126,051 -0.01(-18.20%)
Nov 20, 2015 0.0500 0.0500 0.0350 0.0434 272,305 -0.01(-13.20%)
Nov 19, 2015 0.0430 0.0500 0.0351 0.0500 128,175 +0.01(+16.28%)
Nov 18, 2015 0.0321 0.0430 0.0321 0.0430 117,372 +0.00(+7.50%)
Nov 17, 2015 0.0410 0.0484 0.0316 0.0400 824,577 -0.00(-2.44%)
Nov 16, 2015 0.0426 0.0484 0.0351 0.0410 173,279 -0.01(-15.11%)
Nov 13, 2015 0.0500 0.0505 0.0317 0.0483 466,576 -0.00(-3.98%)
Nov 12, 2015 0.0500 0.0575 0.0500 0.0503 227,335 -0.00(-3.27%)
Nov 11, 2015 0.0500 0.0536 0.0500 0.0520 171,104 +0.00(+3.79%)
Nov 10, 2015 0.0510 0.0542 0.0500 0.0501 135,991 -0.00(-0.79%)
Nov 09, 2015 0.0500 0.0599 0.0500 0.0505 91,548 +0.00(+1.00%)
Nov 06, 2015 0.0695 0.0740 0.0400 0.0500 964,598 -0.02(-28.57%)
Nov 05, 2015 0.0651 0.0770 0.0650 0.0700 499,181 +0.00(+4.01%)
Nov 04, 2015 0.0515 0.0800 0.0515 0.0673 644,328 +0.02(+29.42%)
Nov 03, 2015 0.0570 0.0600 0.0515 0.0520 363,428 -0.01(-15.58%)
Nov 02, 2015 0.0595 0.0625 0.0564 0.0616 179,493 -0.00(-1.44%)
Oct 30, 2015 0.0523 0.0630 0.0546 0.0625 1,023,732 +0.01(+14.36%)
Oct 29, 2015 0.0520 0.0585 0.0514 0.0546 235,579 +0.00(+4.89%)
Oct 28, 2015 0.0780 0.0789 0.0512 0.0521 1,809,189 -0.03(-33.21%)
Oct 27, 2015 0.0780 0.0780 0.0730 0.0780 95,420 +0.00(+3.31%)
Oct 26, 2015 0.0750 0.0780 0.0700 0.0755 129,526 +0.00(+0.67%)
Oct 23, 2015 0.0706 0.0780 0.0603 0.0750 132,832 -0.00(-1.19%)
Oct 22, 2015 0.0702 0.0790 0.0601 0.0759 97,607 +0.00(+1.47%)
Oct 21, 2015 0.0801 0.0801 0.0700 0.0748 77,130 +0.00(+6.70%)
Oct 20, 2015 0.0700 0.0816 0.0700 0.0701 155,676 -0.01(-8.01%)
Oct 19, 2015 0.0819 0.0820 0.0738 0.0762 83,931 -0.00(-4.63%)
Oct 16, 2015 0.0730 0.0850 0.0721 0.0799 90,630 +0.01(+9.45%)
Oct 15, 2015 0.0825 0.0850 0.0701 0.0730 287,042 -0.00(-4.58%)
Oct 14, 2015 0.0766 0.0825 0.0762 0.0765 178,409 -0.00(-0.13%)
Oct 13, 2015 0.0800 0.0824 0.0761 0.0766 162,612 -0.01(-6.93%)
Oct 12, 2015 0.0823 0.0837 0.0771 0.0823 84,428 -0.00(-1.44%)
Oct 09, 2015 0.0820 0.0850 0.0820 0.0835 124,793 -0.01(-7.22%)
Oct 08, 2015 0.0984 0.0984 0.0800 0.0900 87,875 -0.01(-8.54%)
Oct 07, 2015 0.0878 0.1000 0.0758 0.0984 172,589 +0.02(+18.84%)
Oct 06, 2015 0.0713 0.0900 0.0701 0.0828 196,111 +0.01(+8.95%)
Oct 05, 2015 0.0753 0.0850 0.0750 0.0760 139,771 -0.01(-10.59%)
Oct 02, 2015 0.0770 0.0860 0.0751 0.0850 143,673 +0.00(+1.19%)
Oct 01, 2015 0.0800 0.0900 0.0751 0.0840 128,423 +0.00(+5.26%)
Sep 30, 2015 0.0715 0.0800 0.0715 0.0798 131,552 +0.01(+9.32%)
Sep 29, 2015 0.0731 0.0898 0.0730 0.0730 199,630 -0.01(-6.65%)
Sep 28, 2015 0.0831 0.0850 0.0730 0.0782 189,241 -0.01(-8.00%)
Sep 25, 2015 0.0842 0.0950 0.0831 0.0850 102,970 +0.00(+1.07%)
Sep 24, 2015 0.0750 0.0970 0.0701 0.0841 1,078,294 +0.01(+12.13%)
Sep 23, 2015 0.0707 0.0824 0.0702 0.0750 117,394 -0.01(-6.25%)
Sep 22, 2015 0.0861 0.0990 0.0750 0.0800 665,025 -0.01(-6.98%)
Sep 21, 2015 0.0824 0.0944 0.0824 0.0860 181,264 +0.00(+4.75%)
Sep 18, 2015 0.1000 0.0821 0.0821 420,285 -0.01(-7.86%)
Sep 17, 2015 0.0891 0.0950 0.0891 0.0891 103,467 +0.00(+1.14%)
Sep 16, 2015 0.0900 0.1000 0.0852 0.0881 140,403 -0.00(-2.11%)
Sep 15, 2015 0.0851 0.0916 0.0850 0.0900 163,446 +0.00(+5.88%)
Sep 14, 2015 0.0801 0.0973 0.0801 0.0850 49,418 +0.00(+5.59%)
Sep 11, 2015 0.0875 0.0875 0.0805 0.0805 137,886 +0.00(+0.63%)
Sep 10, 2015 0.0816 0.0930 0.0800 0.0800 782,723 -0.01(-8.05%)
Sep 09, 2015 0.0925 0.1000 0.0815 0.0870 658,372 -0.01(-8.32%)
Sep 08, 2015 0.1004 0.1004 0.0820 0.0949 206,801 -0.01(-13.65%)
Sep 04, 2015 0.1099 0.1099 0.1099 0 +0.00(+1.76%)
Sep 03, 2015 0.0900 0.1080 0.0900 0.1080 221,399 +0.02(+17.39%)
Sep 02, 2015 0.0867 0.1000 0.0815 0.0920 206,723 +0.00(+2.22%)
Sep 01, 2015 0.1100 0.1200 0.0769 0.0900 1,062,134 -0.02(-18.18%)
Aug 31, 2015 0.1350 0.1386 0.1100 0.1100 1,616,393 -0.01(-12.00%)
Aug 28, 2015 0.0822 0.1500 0.0759 0.1250 3,071,168 +0.05(+58.23%)
Aug 27, 2015 0.0878 0.0878 0.0700 0.0790 451,899 -0.01(-7.06%)
Aug 26, 2015 0.0890 0.0920 0.0810 0.0850 208,621 -0.00(-4.49%)
Aug 25, 2015 0.0890 0.0996 0.0890 0.0890 135,386 +0.00(+0.00%)
Aug 24, 2015 0.0902 0.1000 0.0890 0.0890 382,310 -0.01(-6.32%)
Aug 21, 2015 0.0964 0.1093 0.0901 0.0950 359,676 -0.00(-1.45%)
Aug 20, 2015 0.0899 0.1196 0.0890 0.0964 1,050,372 +0.01(+13.41%)
Aug 19, 2015 0.0900 0.0917 0.0850 0.0850 697,943 -0.00(-5.56%)
Aug 18, 2015 0.0901 0.1000 0.0900 0.0900 303,709 -0.00(-0.11%)
Aug 17, 2015 0.0950 0.1000 0.0900 0.0901 378,579 -0.00(-5.16%)
Aug 14, 2015 0.1000 0.1000 0.0930 0.0950 171,662 -0.01(-5.00%)
Aug 13, 2015 0.1012 0.1035 0.0970 0.1000 346,264 +0.00(+0.00%)
Aug 12, 2015 0.1001 0.1014 0.0960 0.1000 166,848 +0.00(+0.00%)
Aug 11, 2015 0.0941 0.1050 0.0961 0.1000 330,329 +0.00(+4.06%)
Aug 10, 2015 0.1200 0.1201 0.0941 0.0961 1,476,196 -0.02(-20.25%)
Aug 07, 2015 0.1100 0.1347 0.1080 0.1205 1,325,792 +0.01(+9.55%)
Aug 06, 2015 0.0944 0.1207 0.0890 0.1100 1,778,450 +0.02(+23.60%)
Aug 05, 2015 0.0800 0.1000 0.0755 0.0890 1,268,213 +0.01(+9.88%)
Aug 04, 2015 0.0746 0.0880 0.0720 0.0810 2,777,051 +0.00(+4.65%)
Aug 03, 2015 0.0700 0.0780 0.0700 0.0774 895,744 -0.00(-0.77%)
Jul 31, 2015 0.0705 0.0780 0.0705 0.0780 471,634 +0.00(+5.98%)
Jul 30, 2015 0.0760 0.0790 0.0735 0.0736 581,145 -0.00(-3.16%)
Jul 29, 2015 0.0762 0.0789 0.0735 0.0760 365,944 -0.00(-2.56%)
Jul 28, 2015 0.0731 0.0799 0.0731 0.0780 396,896 +0.01(+8.33%)
Jul 27, 2015 0.0780 0.0800 0.0711 0.0720 801,341 -0.01(-7.69%)
Jul 24, 2015 0.0750 0.0800 0.0750 0.0780 659,335 -0.00(-2.50%)
Jul 23, 2015 0.0810 0.0830 0.0730 0.0800 1,418,278 -0.00(-1.23%)
Jul 22, 2015 0.0835 0.0835 0.0781 0.0810 1,416,284 +0.00(+0.00%)
Jul 21, 2015 0.0801 0.0840 0.0743 0.0810 1,324,846 +0.00(+5.19%)
Jul 20, 2015 0.0800 0.0841 0.0700 0.0770 2,053,477 -0.00(-0.52%)
Jul 17, 2015 0.0774 0.0780 0.0655 0.0774 1,798,261 +0.01(+9.32%)
Jul 16, 2015 0.0755 0.0795 0.0610 0.0708 2,404,632 -0.01(-16.71%)
Jul 15, 2015 0.0825 0.0920 0.0600 0.0850 7,680,089 +0.00(+3.66%)
Jul 14, 2015 0.0755 0.0880 0.0755 0.0820 2,106,894 +0.01(+9.33%)
Jul 13, 2015 0.0810 0.0946 0.0686 0.0750 8,218,925 -0.02(-20.21%)
Jul 10, 2015 0.1035 0.1190 0.0720 0.0940 11,940,566 -0.03(-21.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.