Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westmoreland Resource Partners LP (NY: WMLP )

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 (%)
Apr 29, 2016 4.890 4.893 4.757 4.757 5,335 -0.04(-0.83%)
Apr 28, 2016 5.157 5.157 4.797 4.797 6,086 +0.01(+0.30%)
Apr 27, 2016 4.796 4.796 4.757 4.783 1,679 +0.11(+2.26%)
Apr 26, 2016 4.650 4.797 4.613 4.677 2,816 -0.01(-0.17%)
Apr 25, 2016 4.597 4.765 4.597 4.685 8,500 +0.05(+1.03%)
Apr 22, 2016 4.541 4.653 4.526 4.637 5,009 +0.09(+1.93%)
Apr 20, 2016 4.405 4.629 4.405 4.549 80 +0.21(+4.79%)
Apr 19, 2016 4.125 4.461 4.125 4.341 4,734 +0.22(+5.44%)
Apr 18, 2016 4.525 4.525 3.997 4.117 20,935 -0.41(-9.01%)
Apr 15, 2016 4.677 4.677 4.525 4.525 3,842 -0.07(-1.52%)
Apr 13, 2016 4.597 4.597 4.597 4.595 125 -0.02(-0.40%)
Apr 12, 2016 4.589 4.675 4.589 4.613 2,574 +0.06(+1.41%)
Apr 11, 2016 4.517 4.625 4.517 4.549 6,430 +0.03(+0.71%)
Apr 08, 2016 4.300 4.578 4.300 4.517 3,248 +0.24(+5.73%)
Apr 07, 2016 4.281 4.281 4.205 4.272 4,260 -0.03(-0.67%)
Apr 06, 2016 4.194 4.301 4.053 4.301 4,596 +0.12(+2.87%)
Apr 05, 2016 4.260 4.309 4.125 4.181 2,592 -0.08(-1.87%)
Apr 04, 2016 4.315 4.315 4.183 4.261 6,117 +0.03(+0.75%)
Apr 01, 2016 4.045 4.341 4.029 4.229 6,296 +0.12(+2.92%)
Mar 31, 2016 3.958 4.109 3.957 4.109 4,556 +0.09(+2.33%)
Mar 30, 2016 3.989 4.069 3.933 4.016 6,057 +0.09(+2.30%)
Mar 29, 2016 3.806 3.933 3.806 3.925 1,933 +0.06(+1.57%)
Mar 28, 2016 3.949 3.949 3.865 3.865 2,694 +0.04(+0.92%)
Mar 24, 2016 3.846 3.830 3.830 3.830 1,626 -0.06(-1.64%)
Mar 23, 2016 3.917 3.917 3.885 3.893 5,090 +0.02(+0.62%)
Mar 22, 2016 3.758 3.870 3.758 3.870 5,792 +0.15(+4.10%)
Mar 21, 2016 3.534 3.718 3.532 3.717 7,397 +0.20(+5.59%)
Mar 18, 2016 3.462 3.520 3.462 3.520 1,901 -0.03(-0.83%)
Mar 17, 2016 3.558 3.558 3.497 3.550 2,869 +0.06(+1.60%)
Mar 16, 2016 3.494 3.494 3.494 3.494 933 -0.06(-1.80%)
Mar 15, 2016 3.462 3.590 3.438 3.558 5,863 +0.17(+4.95%)
Mar 11, 2016 3.358 3.390 3.294 3.390 6 +0.10(+2.91%)
Mar 10, 2016 3.280 3.334 3.278 3.294 2,387 +0.07(+2.08%)
Mar 09, 2016 3.286 3.286 3.206 3.227 2,327 +0.01(+0.16%)
Mar 08, 2016 3.198 3.238 3.198 3.222 8,873 -0.04(-1.23%)
Mar 07, 2016 3.206 3.270 3.166 3.262 3,558 +0.08(+2.48%)
Mar 04, 2016 3.182 3.142 3.142 3.183 257 +0.04(+1.30%)
Mar 03, 2016 3.195 3.198 3.118 3.142 7,303 +0.01(+0.25%)
Mar 02, 2016 3.134 3.166 3.118 3.134 16,276 +0.01(+0.25%)
Mar 01, 2016 3.126 3.238 3.062 3.126 2,166 +0.03(+1.04%)
Feb 29, 2016 3.038 3.094 3.038 3.094 500 +0.11(+3.75%)
Feb 26, 2016 3.094 3.094 2.982 2.982 1,613 -0.05(-1.58%)
Feb 25, 2016 3.054 3.239 3.022 3.030 14,503 +0.04(+1.34%)
Feb 24, 2016 3.052 3.054 2.990 2.990 821 -0.06(-2.09%)
Feb 23, 2016 2.950 3.054 2.950 3.054 3,945 +0.16(+5.52%)
Feb 22, 2016 3.117 3.144 2.840 2.894 31,128 -0.19(-6.22%)
Feb 19, 2016 3.153 3.158 3.086 3.086 18,388 -0.10(-3.26%)
Feb 18, 2016 3.190 3.198 3.190 3.190 12,760 +0.06(+1.79%)
Feb 17, 2016 3.188 3.189 3.115 3.134 17,778 -0.00(-0.13%)
Feb 16, 2016 3.194 3.198 3.132 3.138 16,998 -0.06(-1.87%)
Feb 12, 2016 3.246 3.198 3.198 3.198 22,514 +0.08(+2.56%)
Feb 11, 2016 3.118 3.220 3.118 3.118 3,106 -0.06(-2.01%)
Feb 10, 2016 3.182 3.182 3.182 3.182 126 +0.04(+1.27%)
Feb 09, 2016 3.118 3.254 3.078 3.142 11,631 +0.02(+0.77%)
Feb 08, 2016 3.070 3.118 3.014 3.118 9,552 +0.09(+2.90%)
Feb 05, 2016 2.878 3.118 2.646 3.030 26,012 +0.14(+4.99%)
Feb 04, 2016 2.790 2.886 2.582 2.886 10,844 -0.06(-1.90%)
Feb 03, 2016 3.422 3.446 2.838 2.942 22,246 -0.20(-6.36%)
Feb 02, 2016 2.168 3.165 2.168 3.142 33,183 +0.99(+45.94%)
Feb 01, 2016 2.115 2.161 2.062 2.153 25,894 +0.05(+2.17%)
Jan 29, 2016 1.902 2.107 1.811 2.107 19,216 +0.20(+10.36%)
Jan 28, 2016 2.054 2.062 1.910 1.910 39,880 -0.15(-7.38%)
Jan 27, 2016 2.122 2.123 2.062 2.062 32,039 -0.06(-2.87%)
Jan 26, 2016 2.165 2.168 2.092 2.123 21,424 -0.05(-2.11%)
Jan 25, 2016 2.206 2.242 2.164 2.168 36,190 -0.04(-1.72%)
Jan 22, 2016 2.130 2.307 2.074 2.206 43,127 +0.11(+5.45%)
Jan 21, 2016 2.206 2.206 2.069 2.092 10,505 -0.11(-5.17%)
Jan 20, 2016 2.244 2.244 2.206 2.206 9,930 -0.03(-1.36%)
Jan 19, 2016 2.282 2.282 2.237 2.237 3,606 -0.09(-3.92%)
Jan 15, 2016 2.396 2.328 2.328 2.328 6,177 -0.07(-2.86%)
Jan 14, 2016 2.457 2.479 2.396 2.396 16,159 -0.10(-3.96%)
Jan 13, 2016 2.511 2.579 2.495 2.495 3,685 +0.05(+1.86%)
Jan 12, 2016 2.579 2.625 2.435 2.450 4,412 -0.03(-1.23%)
Jan 11, 2016 2.510 2.510 2.480 2.480 1,331 +0.01(+0.31%)
Jan 08, 2016 2.571 2.571 2.473 2.473 6,820 -0.11(-4.41%)
Jan 07, 2016 2.937 2.937 2.526 2.587 9,962 -0.38(-12.82%)
Jan 06, 2016 2.967 2.967 2.967 2.967 2,993 -0.03(-1.02%)
Jan 05, 2016 3.172 3.195 2.877 2.997 8,614 -0.32(-9.53%)
Jan 04, 2016 3.325 3.553 3.309 3.313 17,845 +0.27(+8.87%)
Dec 31, 2015 3.325 3.043 3.043 3.043 28,655 -0.38(-11.11%)
Dec 30, 2015 3.567 3.567 3.423 3.423 5,332 -0.08(-2.17%)
Dec 29, 2015 3.697 3.697 3.469 3.500 9,286 -0.27(-7.26%)
Dec 28, 2015 3.964 3.964 3.751 3.773 10,026 -0.30(-7.45%)
Dec 24, 2015 4.002 4.077 4.077 4.077 4,074 +0.04(+0.89%)
Dec 23, 2015 3.971 4.106 3.971 4.041 2,895 +0.14(+3.55%)
Dec 22, 2015 4.055 4.055 3.903 3.903 2,716 -0.15(-3.75%)
Dec 21, 2015 4.489 4.533 4.055 4.055 29,775 -0.36(-8.10%)
Dec 18, 2015 4.625 5.044 4.307 4.412 40,435 +0.49(+12.62%)
Dec 17, 2015 2.997 4.009 2.990 3.918 21,622 +1.04(+36.24%)
Dec 16, 2015 2.305 2.891 2.282 2.876 15,940 +0.72(+33.10%)
Dec 15, 2015 2.164 2.191 2.161 2.161 11,738 +0.01(+0.35%)
Dec 14, 2015 2.154 2.199 2.153 2.153 9,046 +0.00(+0.00%)
Dec 11, 2015 2.061 2.244 2.054 2.153 16,024 +0.11(+5.20%)
Dec 10, 2015 2.168 2.168 2.001 2.046 22,047 -0.37(-15.14%)
Dec 09, 2015 2.290 2.419 2.290 2.412 5,089 -0.04(-1.55%)
Dec 08, 2015 2.644 2.644 2.450 2.450 17,327 -0.21(-8.00%)
Dec 07, 2015 2.921 2.921 2.640 2.663 11,203 -0.30(-10.26%)
Dec 04, 2015 2.899 3.020 2.899 2.967 6,083 -0.02(-0.76%)
Dec 03, 2015 2.891 2.991 2.891 2.990 5,866 -0.04(-1.26%)
Dec 02, 2015 3.195 3.195 2.990 3.028 3,045 -0.20(-6.24%)
Dec 01, 2015 3.248 3.264 3.229 3.229 754 -0.03(-0.82%)
Nov 30, 2015 3.172 3.256 3.134 3.256 5,837 +0.08(+2.64%)
Nov 25, 2015 3.195 3.203 3.089 3.172 68 -0.29(-8.36%)
Nov 24, 2015 3.804 3.804 3.462 3.462 4,716 -0.34(-9.00%)
Nov 23, 2015 3.804 3.804 3.804 3.804 1,812 +0.00(+0.00%)
Nov 20, 2015 3.804 3.876 3.804 3.804 4,687 -0.21(-5.30%)
Nov 19, 2015 4.017 4.017 4.014 4.017 1,770 +0.08(+1.93%)
Nov 18, 2015 3.948 4.017 3.941 3.941 3,401 -0.03(-0.77%)
Nov 17, 2015 3.979 3.979 3.956 3.971 1,867 +0.07(+1.75%)
Nov 16, 2015 4.253 4.260 3.903 3.903 3,956 -0.48(-10.94%)
Nov 13, 2015 4.945 4.945 4.382 4.382 8,008 -0.29(-6.19%)
Nov 12, 2015 4.713 4.846 4.527 4.671 9,190 -0.14(-2.85%)
Nov 11, 2015 4.808 4.808 4.808 4.808 624 -0.06(-1.25%)
Nov 10, 2015 4.808 4.937 4.808 4.869 4,895 -0.02(-0.47%)
Nov 09, 2015 4.945 4.945 4.808 4.892 5,710 -0.36(-6.88%)
Nov 05, 2015 5.249 5.257 5.249 5.253 106 +0.06(+1.10%)
Nov 03, 2015 5.196 5.196 5.196 5.196 142 -0.01(-0.14%)
Nov 02, 2015 4.893 5.233 4.893 5.203 6,371 +0.31(+6.34%)
Oct 30, 2015 4.605 4.893 4.605 4.893 10,677 +0.38(+8.52%)
Oct 29, 2015 4.558 4.558 4.509 4.509 780 -0.01(-0.33%)
Oct 28, 2015 4.626 4.626 4.516 4.523 5,729 -0.21(-4.39%)
Oct 27, 2015 5.144 5.210 4.671 4.731 11,275 -0.52(-9.97%)
Oct 26, 2015 5.255 5.255 5.255 5.255 171 +0.06(+1.14%)
Oct 23, 2015 5.322 5.322 4.997 5.196 5,530 -0.14(-2.63%)
Oct 22, 2015 5.322 5.336 5.322 5.336 1,595 -0.02(-0.31%)
Oct 20, 2015 5.351 5.353 5.353 5.353 405 +0.03(+0.57%)
Oct 19, 2015 5.322 5.322 5.322 5.322 317 -0.10(-1.76%)
Oct 16, 2015 5.493 5.493 5.322 5.418 3,128 -0.02(-0.41%)
Oct 14, 2015 5.440 5.440 5.440 5.440 270 -0.01(-0.27%)
Oct 12, 2015 5.455 5.455 5.455 5.455 60 -0.07(-1.34%)
Oct 09, 2015 5.499 5.529 5.421 5.529 622 -0.01(-0.27%)
Oct 07, 2015 5.292 5.543 5.292 5.543 70 +0.17(+3.13%)
Oct 06, 2015 5.314 5.375 5.314 5.375 779 -0.03(-0.51%)
Oct 05, 2015 5.470 5.617 5.403 5.403 5,204 -0.16(-2.79%)
Oct 02, 2015 5.396 5.558 5.396 5.558 1,141 +0.21(+3.87%)
Oct 01, 2015 5.351 5.351 5.351 5.351 315 -0.05(-0.85%)
Sep 30, 2015 5.484 5.484 5.396 5.397 2,714 +0.06(+1.22%)
Sep 29, 2015 5.573 5.573 5.332 5.332 2,332 -0.18(-3.19%)
Sep 28, 2015 5.263 5.508 5.263 5.508 961 +0.17(+3.14%)
Sep 25, 2015 5.613 5.625 5.340 5.340 3,236 -0.39(-6.77%)
Sep 24, 2015 5.410 5.728 5.410 5.728 1,329 +0.30(+5.44%)
Sep 23, 2015 5.543 5.543 5.433 5.433 277 -0.11(-2.00%)
Sep 22, 2015 5.543 5.543 5.543 5.543 512 +0.11(+2.04%)
Sep 21, 2015 5.425 5.433 5.425 5.433 288 +0.11(+2.08%)
Sep 17, 2015 5.322 5.322 5.211 5.322 189 +0.00(+0.00%)
Sep 16, 2015 5.263 5.322 5.263 5.322 1,623 +0.16(+3.15%)
Sep 15, 2015 4.869 5.181 4.849 5.159 9,547 +0.21(+4.18%)
Sep 14, 2015 5.285 5.285 4.952 4.952 6,465 -0.44(-8.22%)
Sep 11, 2015 5.358 5.492 5.358 5.396 2,247 -0.11(-2.01%)
Sep 10, 2015 5.492 5.506 5.492 5.506 1,531 +0.11(+2.05%)
Sep 09, 2015 5.396 5.396 5.396 5.396 140 +0.04(+0.69%)
Sep 08, 2015 5.359 5.359 5.359 5.359 238 +0.02(+0.42%)
Sep 04, 2015 5.329 5.336 5.336 5.336 541 -0.10(-1.90%)
Sep 02, 2015 5.396 5.536 5.396 5.440 1 +0.01(+0.27%)
Sep 01, 2015 5.672 5.672 5.285 5.425 9,205 -0.31(-5.41%)
Aug 28, 2015 5.721 5.876 5.721 5.736 58 -0.10(-1.65%)
Aug 27, 2015 5.817 5.898 5.817 5.832 5,124 +0.12(+2.07%)
Aug 26, 2015 5.793 5.810 5.713 5.713 934 -0.05(-0.90%)
Aug 25, 2015 5.780 5.780 5.765 5.765 575 +0.00(+0.00%)
Aug 24, 2015 5.676 5.780 5.676 5.765 1,523 -0.15(-2.50%)
Aug 21, 2015 5.913 5.913 5.913 5.913 382 +0.01(+0.19%)
Aug 20, 2015 5.902 5.902 5.902 5.902 495 +0.11(+1.85%)
Aug 19, 2015 5.700 5.913 5.700 5.795 1,459 +0.08(+1.42%)
Aug 18, 2015 5.897 5.897 5.713 5.713 2,007 -0.11(-1.90%)
Aug 17, 2015 5.802 5.901 5.802 5.824 1,265 +0.02(+0.38%)
Aug 14, 2015 6.002 6.112 5.802 5.802 2,406 -0.20(-3.32%)
Aug 13, 2015 5.906 6.002 5.820 6.002 907 +0.17(+2.92%)
Aug 12, 2015 5.906 5.913 5.832 5.832 3,778 -0.08(-1.37%)
Aug 11, 2015 5.906 5.913 5.906 5.913 1,189 +0.12(+2.04%)
Aug 10, 2015 5.906 6.046 5.773 5.795 5,413 +0.01(+0.13%)
Aug 07, 2015 5.765 5.787 5.765 5.787 713 +0.12(+2.09%)
Aug 06, 2015 5.300 5.669 5.300 5.669 1,102 +0.38(+7.12%)
Aug 05, 2015 4.858 5.292 4.858 5.292 6,228 +0.41(+8.32%)
Aug 04, 2015 4.575 4.893 4.575 4.886 9,555 +0.40(+8.96%)
Aug 03, 2015 4.735 4.735 4.348 4.484 8,934 -0.21(-4.44%)
Jul 31, 2015 5.008 5.008 4.627 4.692 5,571 -0.39(-7.76%)
Jul 30, 2015 5.158 5.158 5.072 5.087 2,938 +0.03(+0.57%)
Jul 29, 2015 5.137 5.137 4.943 5.058 4,580 -0.07(-1.40%)
Jul 28, 2015 5.373 5.373 5.130 5.130 3,395 -0.26(-4.79%)
Jul 27, 2015 5.431 5.452 5.338 5.388 2,443 -0.01(-0.13%)
Jul 24, 2015 5.560 5.596 5.395 5.395 7,414 -0.17(-2.97%)
Jul 23, 2015 5.560 5.589 5.560 5.560 1,120 -0.00(-0.00%)
Jul 22, 2015 5.560 5.603 5.560 5.560 2,219 +0.00(+0.00%)
Jul 21, 2015 5.560 5.610 5.560 5.560 2,154 +0.00(+0.00%)
Jul 20, 2015 5.560 5.596 5.560 5.560 2,665 -0.02(-0.39%)
Jul 17, 2015 5.617 5.703 5.517 5.582 9,542 -0.16(-2.75%)
Jul 16, 2015 5.876 5.876 5.625 5.739 13,522 -0.04(-0.74%)
Jul 15, 2015 5.890 5.890 5.682 5.782 14,460 -0.22(-3.70%)
Jul 14, 2015 5.895 6.005 5.895 6.005 683 +0.07(+1.21%)
Jul 13, 2015 6.012 6.012 5.913 5.933 3,426 +0.02(+0.36%)
Jul 10, 2015 5.825 5.933 5.818 5.912 7,462 -0.03(-0.48%)
Jul 09, 2015 5.833 5.940 5.825 5.940 6,863 +0.09(+1.59%)
Jul 08, 2015 5.825 5.998 5.825 5.847 3,829 +0.03(+0.49%)
Jul 07, 2015 5.793 5.854 5.668 5.818 8,233 -0.02(-0.36%)
Jul 06, 2015 5.983 5.983 5.739 5.839 5,891 -0.24(-4.02%)
Jul 02, 2015 6.277 6.084 6.084 6.084 5,436 -0.24(-3.85%)
Jul 01, 2015 6.414 6.414 6.328 6.328 1,352 -0.24(-3.61%)
Jun 30, 2015 6.443 6.837 6.277 6.564 12,221 +0.27(+4.25%)
Jun 29, 2015 6.299 6.457 6.277 6.297 4,295 -0.05(-0.82%)
Jun 26, 2015 6.463 6.463 6.313 6.349 3,116 -0.15(-2.32%)
Jun 25, 2015 6.470 6.536 6.470 6.500 2,517 +0.02(+0.33%)
Jun 24, 2015 6.421 6.536 6.399 6.478 11,715 +0.17(+2.61%)
Jun 23, 2015 6.385 6.442 6.277 6.313 10,030 -0.08(-1.31%)
Jun 22, 2015 6.909 6.909 6.397 6.397 4,785 -0.48(-7.02%)
Jun 19, 2015 6.851 7.174 6.421 6.880 10,562 -0.11(-1.64%)
Jun 18, 2015 7.296 7.296 6.851 6.995 15,792 -0.19(-2.60%)
Jun 17, 2015 7.267 7.296 7.174 7.181 5,001 +0.01(+0.10%)
Jun 16, 2015 7.325 7.425 7.174 7.174 6,416 -0.28(-3.75%)
Jun 15, 2015 7.435 7.454 7.318 7.454 5,208 -0.11(-1.52%)
Jun 12, 2015 7.569 7.569 7.569 7.569 719 +0.00(+0.00%)
Jun 11, 2015 7.777 7.777 7.569 7.569 3,235 -0.19(-2.41%)
Jun 10, 2015 7.748 7.798 7.734 7.755 6,725 +0.04(+0.46%)
Jun 09, 2015 7.870 7.892 7.695 7.719 2,787 -0.17(-2.09%)
Jun 08, 2015 8.243 8.243 7.884 7.884 7,369 -0.19(-2.31%)
Jun 05, 2015 8.114 8.114 8.042 8.071 1,149 +0.06(+0.80%)
Jun 04, 2015 8.071 8.071 7.963 8.006 6,751 -0.06(-0.80%)
Jun 03, 2015 8.171 8.243 7.963 8.071 5,571 +0.06(+0.72%)
Jun 02, 2015 7.138 8.308 6.851 8.014 38,117 +1.02(+14.56%)
Jun 01, 2015 7.382 7.382 6.959 6.995 14,092 -0.54(-7.14%)
May 29, 2015 7.468 7.569 7.404 7.533 6,935 -0.09(-1.13%)
May 28, 2015 8.063 8.143 7.332 7.619 4,803 -0.38(-4.75%)
May 27, 2015 8.049 8.158 7.999 7.999 1,697 -0.18(-2.20%)
May 26, 2015 8.250 8.250 8.071 8.179 10,660 -0.07(-0.87%)
May 22, 2015 8.258 8.250 8.250 8.250 8,642 +0.19(+2.40%)
May 21, 2015 8.336 8.401 8.057 8.057 3,619 -0.41(-4.83%)
May 20, 2015 8.387 8.466 8.322 8.466 5,627 +0.13(+1.55%)
May 19, 2015 8.444 8.444 8.336 8.336 2,865 -0.09(-1.11%)
May 18, 2015 8.394 8.523 8.394 8.430 1,399 +0.11(+1.29%)
May 15, 2015 8.322 8.417 8.322 8.322 3,852 -0.09(-1.02%)
May 14, 2015 8.323 8.480 8.323 8.408 8,662 -0.01(-0.09%)
May 13, 2015 8.391 8.444 8.344 8.415 4,558 +0.05(+0.60%)
May 12, 2015 8.408 8.530 8.365 8.365 9,039 -0.08(-0.99%)
May 11, 2015 8.408 8.473 8.408 8.449 1,987 -0.04(-0.45%)
May 08, 2015 8.450 8.679 8.450 8.487 15,502 +0.02(+0.25%)
May 07, 2015 8.394 8.466 8.322 8.466 8,444 -0.06(-0.66%)
May 06, 2015 8.422 8.524 8.422 8.522 1,169 +0.05(+0.62%)
May 05, 2015 8.515 8.530 8.469 8.469 1,314 -0.04(-0.43%)
May 04, 2015 8.491 8.506 8.491 8.506 897 +0.01(+0.13%)
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.