$25.69 -0.62 (%) Westmoreland Coal Co - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WLB historical data

Date Open High Low Close Volume
3/27/201526.1527.1525.3725.69127,350
3/26/201527.1927.7025.9126.31105,943
3/25/201528.1228.7426.9827.06111,425
3/24/201529.2829.6527.7027.99204,050
3/23/201529.2529.9628.5029.24101,306
3/20/201527.1829.7827.1829.25417,177
3/19/201526.9427.5826.7827.0786,916
3/18/201524.5727.9024.5727.30211,826
3/17/201523.4824.7723.1324.57167,249
3/16/201525.1125.5023.8723.98158,685
3/13/201524.3624.6823.2124.51187,270
3/12/201524.8125.1824.3024.57165,825
3/11/201524.9525.2524.0524.69153,187
3/10/201525.1325.1324.2624.92201,956
3/9/201525.9526.5425.5225.61182,140
3/6/201526.4526.6325.5125.90205,127
3/5/201526.6727.3726.2326.63173,321
3/4/201526.9027.0326.0026.73176,073
3/3/201527.6127.6526.8526.86226,238
3/2/201527.9627.9827.0327.71137,841
2/27/201528.9830.1926.6328.20249,959
2/26/201529.7730.0429.0029.0771,105
2/25/201529.6730.0929.6029.89102,262
2/24/201529.5230.0229.3929.79305,525
2/23/201529.4429.7528.7529.3143,811
2/20/201529.7530.1029.4229.75106,584
2/19/201528.5129.9428.5129.8270,390
2/18/201528.5029.5928.5028.9964,928
2/17/201528.9329.0728.5528.75108,610
2/13/201529.0129.3828.8128.91121,378
2/12/201528.7729.6128.5328.6297,967
2/11/201528.7829.3128.0728.3584,706
2/10/201529.0629.2427.8729.11106,611
2/9/201528.8430.1628.5228.8690,589
2/6/201529.2429.7528.8128.97113,656
2/5/201528.4829.3628.1529.0199,222
2/4/201527.6328.2427.2628.06167,186
2/3/201526.2328.3326.2327.97218,635
2/2/201526.3226.4825.5326.23116,676
1/30/201525.9526.5025.6526.08163,190
1/29/201526.3126.4625.3226.27195,084
1/28/201529.0029.0025.8026.16344,994
1/27/201530.2430.4928.5929.22162,863
1/26/201530.6431.4530.4530.65110,608
1/23/201530.6631.4930.3330.68169,432
1/22/201530.7231.2630.1030.72163,678
1/21/201530.8432.0530.1630.46137,208
1/20/201531.6932.2530.0030.87143,759
1/16/201530.4932.2530.3031.7296,503
1/15/201532.1232.1930.6730.83122,600
1/14/201531.7532.3529.8631.85153,096
1/13/201532.7733.2730.8931.75176,769
1/12/201533.5133.5132.2032.48122,443
1/9/201534.1134.1232.9933.66113,878
1/8/201534.1834.7233.2734.14154,447
1/7/201534.5535.1233.3133.82114,490
1/6/201534.5935.1033.1534.00154,630
1/5/201534.1635.3033.6934.60169,947
1/2/201533.2434.9433.0434.6183,665
12/31/201432.5033.7332.2033.21230,429
12/30/201432.4333.0532.2132.61109,088
12/29/201433.1733.1732.0732.4985,644
12/26/201432.5133.4032.1733.0063,033
12/24/201432.5233.5132.2032.40106,343
12/23/201432.4132.5331.7032.44139,301
12/22/201432.1732.6731.6032.15134,873
12/19/201432.6632.6631.2332.27204,098
12/18/201433.1533.9931.9832.50131,280
12/17/201430.0132.6629.1332.25269,311
12/16/201429.1330.7129.1229.43201,285
12/15/201431.1532.0728.8729.32230,488
12/12/201431.1333.2030.1530.85160,800
12/11/201432.5734.5431.5931.78137,405
12/10/201434.1834.6632.4032.67128,234
12/9/201431.1934.7731.1734.67193,972
12/8/201433.6733.7531.0631.27179,875
12/5/201433.9934.3533.4733.95146,609
12/4/201435.0335.6833.8333.94309,799
12/3/201435.5737.3435.0035.23217,604
12/2/201435.7036.5434.9635.25207,549
12/1/201437.5237.7234.8535.71242,781
11/28/201439.0239.2437.0337.54136,796
11/26/201439.0640.0838.2939.96134,311
11/25/201439.8339.8338.2639.00218,268
11/24/201439.6640.1639.0039.48176,353
11/21/201439.5840.9938.8339.69141,767
11/20/201437.6039.2437.6039.01179,646
11/19/201438.3738.3736.8237.70120,884
11/18/201437.1939.4936.8338.31169,564
11/17/201437.4738.1236.2537.0495,653
11/14/201436.1838.0036.0037.8271,144
11/13/201437.3837.6835.7536.32120,497
11/12/201436.6037.9136.2237.4476,415
11/11/201436.7637.6035.9137.0496,716
11/10/201439.6639.6635.8336.84159,350
11/7/201437.0940.1637.0939.68216,278
11/6/201436.9938.3736.9236.9987,341
11/5/201436.6337.4936.1737.12156,293
11/4/201436.0736.6534.9636.0799,816
11/3/201436.7238.4236.2036.59204,266
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center