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 6.116 6.120 5.950 5.950 4,266 -0.05(-0.83%)
Apr 28, 2016 6.450 6.450 6.000 6.000 4,866 +0.02(+0.30%)
Apr 27, 2016 5.999 5.999 5.950 5.982 1,343 +0.13(+2.26%)
Apr 26, 2016 5.817 6.000 5.770 5.850 2,252 -0.01(-0.17%)
Apr 25, 2016 5.750 5.960 5.750 5.860 6,796 +0.06(+1.03%)
Apr 22, 2016 5.680 5.820 5.661 5.800 4,005 +0.11(+1.93%)
Apr 20, 2016 5.510 5.790 5.510 5.690 64 +0.26(+4.79%)
Apr 19, 2016 5.160 5.580 5.160 5.430 3,785 +0.28(+5.44%)
Apr 18, 2016 5.660 5.660 5.000 5.150 16,738 -0.51(-9.01%)
Apr 15, 2016 5.850 5.850 5.660 5.660 3,072 -0.09(-1.52%)
Apr 13, 2016 5.750 5.750 5.750 5.747 100 -0.02(-0.40%)
Apr 12, 2016 5.740 5.848 5.740 5.770 2,058 +0.08(+1.41%)
Apr 11, 2016 5.650 5.785 5.650 5.690 5,141 +0.04(+0.71%)
Apr 08, 2016 5.379 5.726 5.379 5.650 2,597 +0.31(+5.73%)
Apr 07, 2016 5.355 5.355 5.260 5.344 3,406 -0.04(-0.67%)
Apr 06, 2016 5.245 5.380 5.070 5.380 3,675 +0.15(+2.87%)
Apr 05, 2016 5.329 5.390 5.160 5.230 2,073 -0.10(-1.87%)
Apr 04, 2016 5.397 5.397 5.232 5.330 4,891 +0.04(+0.75%)
Apr 01, 2016 5.060 5.430 5.040 5.290 5,034 +0.15(+2.92%)
Mar 31, 2016 4.950 5.140 4.950 5.140 3,643 +0.12(+2.33%)
Mar 30, 2016 4.990 5.090 4.920 5.023 4,843 +0.11(+2.30%)
Mar 29, 2016 4.761 4.920 4.761 4.910 1,546 +0.08(+1.57%)
Mar 28, 2016 4.940 4.940 4.834 4.834 2,154 +0.04(+0.92%)
Mar 24, 2016 4.810 4.790 4.790 4.790 1,300 -0.08(-1.64%)
Mar 23, 2016 4.900 4.900 4.860 4.870 4,070 +0.03(+0.62%)
Mar 22, 2016 4.700 4.840 4.700 4.840 4,631 +0.19(+4.10%)
Mar 21, 2016 4.420 4.650 4.418 4.649 5,914 +0.25(+5.59%)
Mar 18, 2016 4.330 4.403 4.330 4.403 1,520 -0.04(-0.83%)
Mar 17, 2016 4.450 4.450 4.374 4.440 2,294 +0.07(+1.60%)
Mar 16, 2016 4.370 4.370 4.370 4.370 746 -0.08(-1.80%)
Mar 15, 2016 4.330 4.490 4.300 4.450 4,688 +0.21(+4.95%)
Mar 11, 2016 4.200 4.240 4.120 4.240 5 +0.12(+2.91%)
Mar 10, 2016 4.103 4.170 4.100 4.120 1,909 +0.08(+2.08%)
Mar 09, 2016 4.110 4.110 4.010 4.036 1,861 +0.01(+0.16%)
Mar 08, 2016 4.000 4.050 4.000 4.030 7,094 -0.05(-1.23%)
Mar 07, 2016 4.010 4.090 3.960 4.080 2,845 +0.10(+2.48%)
Mar 04, 2016 3.980 3.930 3.930 3.981 206 +0.05(+1.30%)
Mar 03, 2016 3.996 4.000 3.900 3.930 5,839 +0.01(+0.26%)
Mar 02, 2016 3.920 3.960 3.900 3.920 13,013 +0.01(+0.25%)
Mar 01, 2016 3.910 4.050 3.830 3.910 1,732 +0.04(+1.04%)
Feb 29, 2016 3.800 3.870 3.800 3.870 400 +0.14(+3.75%)
Feb 26, 2016 3.870 3.870 3.730 3.730 1,290 -0.06(-1.58%)
Feb 25, 2016 3.820 4.051 3.780 3.790 11,595 +0.05(+1.34%)
Feb 24, 2016 3.818 3.820 3.740 3.740 657 -0.08(-2.09%)
Feb 23, 2016 3.690 3.820 3.690 3.820 3,154 +0.20(+5.52%)
Feb 22, 2016 3.899 3.932 3.552 3.620 24,887 -0.24(-6.22%)
Feb 19, 2016 3.944 3.950 3.860 3.860 14,701 -0.13(-3.26%)
Feb 18, 2016 3.990 4.000 3.990 3.990 10,202 +0.07(+1.79%)
Feb 17, 2016 3.988 3.989 3.896 3.920 14,214 -0.01(-0.14%)
Feb 16, 2016 3.995 4.000 3.918 3.925 13,590 -0.07(-1.87%)
Feb 12, 2016 4.060 4.000 4.000 4.000 18,000 +0.10(+2.56%)
Feb 11, 2016 3.900 4.028 3.900 3.900 2,484 -0.08(-2.01%)
Feb 10, 2016 3.980 3.980 3.980 3.980 101 +0.05(+1.27%)
Feb 09, 2016 3.900 4.070 3.850 3.930 9,299 +0.03(+0.77%)
Feb 08, 2016 3.840 3.900 3.770 3.900 7,637 +0.11(+2.90%)
Feb 05, 2016 3.600 3.900 3.310 3.790 20,797 +0.18(+4.99%)
Feb 04, 2016 3.490 3.610 3.230 3.610 8,670 -0.07(-1.90%)
Feb 03, 2016 4.280 4.310 3.550 3.680 17,786 -0.45(-10.90%)
Feb 02, 2016 2.850 4.160 2.850 4.130 25,245 +1.30(+45.94%)
Feb 01, 2016 2.780 2.840 2.710 2.830 19,700 +0.06(+2.17%)
Jan 29, 2016 2.500 2.770 2.380 2.770 14,619 +0.26(+10.36%)
Jan 28, 2016 2.700 2.710 2.510 2.510 30,340 -0.20(-7.38%)
Jan 27, 2016 2.789 2.790 2.710 2.710 24,375 -0.08(-2.87%)
Jan 26, 2016 2.846 2.850 2.750 2.790 16,299 -0.06(-2.11%)
Jan 25, 2016 2.900 2.947 2.845 2.850 27,533 -0.05(-1.72%)
Jan 22, 2016 2.800 3.033 2.726 2.900 32,810 +0.15(+5.45%)
Jan 21, 2016 2.900 2.900 2.720 2.750 7,992 -0.15(-5.17%)
Jan 20, 2016 2.950 2.950 2.900 2.900 7,555 -0.04(-1.36%)
Jan 19, 2016 3.000 3.000 2.940 2.940 2,744 -0.12(-3.92%)
Jan 15, 2016 3.150 3.060 3.060 3.060 4,700 -0.09(-2.86%)
Jan 14, 2016 3.229 3.258 3.150 3.150 12,294 -0.13(-3.96%)
Jan 13, 2016 3.300 3.390 3.280 3.280 2,804 +0.06(+1.86%)
Jan 12, 2016 3.390 3.450 3.200 3.220 3,357 -0.04(-1.23%)
Jan 11, 2016 3.300 3.300 3.260 3.260 1,013 +0.01(+0.31%)
Jan 08, 2016 3.379 3.379 3.250 3.250 5,189 -0.15(-4.41%)
Jan 07, 2016 3.860 3.860 3.320 3.400 7,579 -0.50(-12.82%)
Jan 06, 2016 3.900 3.900 3.900 3.900 2,277 -0.04(-1.02%)
Jan 05, 2016 4.170 4.200 3.782 3.940 6,554 -0.42(-9.53%)
Jan 04, 2016 4.370 4.670 4.350 4.355 13,576 +0.36(+8.88%)
Dec 31, 2015 4.370 4.000 4.000 4.000 21,800 -0.50(-11.11%)
Dec 30, 2015 4.689 4.689 4.500 4.500 4,057 -0.10(-2.17%)
Dec 29, 2015 4.860 4.860 4.560 4.600 7,065 -0.36(-7.26%)
Dec 28, 2015 5.210 5.210 4.930 4.960 7,628 -0.40(-7.45%)
Dec 24, 2015 5.260 5.359 5.359 5.359 3,100 +0.05(+0.89%)
Dec 23, 2015 5.220 5.397 5.220 5.312 2,203 +0.18(+3.55%)
Dec 22, 2015 5.330 5.330 5.130 5.130 2,067 -0.20(-3.75%)
Dec 21, 2015 5.900 5.958 5.330 5.330 22,652 -0.47(-8.10%)
Dec 18, 2015 6.080 6.630 5.661 5.800 30,762 +0.65(+12.62%)
Dec 17, 2015 3.940 5.270 3.930 5.150 16,450 +1.37(+36.24%)
Dec 16, 2015 3.030 3.800 3.000 3.780 12,127 +0.94(+33.10%)
Dec 15, 2015 2.844 2.880 2.840 2.840 8,930 +0.01(+0.35%)
Dec 14, 2015 2.831 2.890 2.830 2.830 6,882 +0.00(+0.00%)
Dec 11, 2015 2.709 2.950 2.700 2.830 12,191 +0.14(+5.20%)
Dec 10, 2015 2.850 2.850 2.630 2.690 16,773 -0.48(-15.14%)
Dec 09, 2015 3.010 3.180 3.010 3.170 3,872 -0.05(-1.55%)
Dec 08, 2015 3.475 3.475 3.220 3.220 13,182 -0.28(-8.00%)
Dec 07, 2015 3.840 3.840 3.470 3.500 8,523 -0.40(-10.26%)
Dec 04, 2015 3.810 3.970 3.810 3.900 4,628 -0.03(-0.76%)
Dec 03, 2015 3.800 3.932 3.800 3.930 4,463 -0.05(-1.26%)
Dec 02, 2015 4.200 4.200 3.930 3.980 2,317 -0.27(-6.24%)
Dec 01, 2015 4.269 4.290 4.245 4.245 574 -0.04(-0.82%)
Nov 30, 2015 4.170 4.280 4.120 4.280 4,441 +0.11(+2.64%)
Nov 25, 2015 4.200 4.210 4.060 4.170 52 -0.38(-8.36%)
Nov 24, 2015 5.000 5.000 4.550 4.550 3,588 -0.45(-9.00%)
Nov 23, 2015 5.000 5.000 5.000 5.000 1,379 +0.00(+0.00%)
Nov 20, 2015 5.000 5.095 5.000 5.000 3,566 -0.28(-5.30%)
Nov 19, 2015 5.280 5.280 5.276 5.280 1,347 +0.10(+1.93%)
Nov 18, 2015 5.190 5.280 5.180 5.180 2,588 -0.04(-0.77%)
Nov 17, 2015 5.230 5.230 5.200 5.220 1,421 +0.09(+1.75%)
Nov 16, 2015 5.590 5.600 5.130 5.130 3,010 -0.63(-10.94%)
Nov 13, 2015 6.500 6.500 5.760 5.760 6,093 -0.38(-6.19%)
Nov 12, 2015 6.195 6.370 5.950 6.140 6,992 -0.18(-2.85%)
Nov 11, 2015 6.320 6.320 6.320 6.320 475 -0.08(-1.25%)
Nov 10, 2015 6.320 6.490 6.320 6.400 3,724 -0.03(-0.47%)
Nov 09, 2015 6.500 6.500 6.320 6.430 4,344 -0.48(-6.88%)
Nov 05, 2015 6.900 6.910 6.900 6.905 81 -0.12(-1.78%)
Nov 03, 2015 7.030 7.030 7.030 7.030 105 -0.01(-0.14%)
Nov 02, 2015 6.620 7.080 6.620 7.040 4,709 +0.42(+6.34%)
Oct 30, 2015 6.230 6.620 6.230 6.620 7,892 +0.52(+8.52%)
Oct 29, 2015 6.167 6.167 6.100 6.100 577 -0.02(-0.33%)
Oct 28, 2015 6.259 6.259 6.110 6.120 4,235 -0.28(-4.39%)
Oct 27, 2015 6.960 7.048 6.320 6.401 8,334 -0.71(-9.97%)
Oct 26, 2015 7.110 7.110 7.110 7.110 127 +0.08(+1.14%)
Oct 23, 2015 7.201 7.201 6.760 7.030 4,088 -0.19(-2.63%)
Oct 22, 2015 7.200 7.220 7.200 7.220 1,179 -0.02(-0.31%)
Oct 20, 2015 7.240 7.242 7.242 7.242 300 +0.04(+0.57%)
Oct 19, 2015 7.201 7.201 7.201 7.201 235 -0.13(-1.76%)
Oct 16, 2015 7.432 7.432 7.200 7.330 2,312 -0.03(-0.41%)
Oct 14, 2015 7.360 7.360 7.360 7.360 200 -0.02(-0.27%)
Oct 12, 2015 7.380 7.380 7.380 7.380 45 -0.10(-1.34%)
Oct 09, 2015 7.440 7.480 7.335 7.480 460 -0.02(-0.27%)
Oct 07, 2015 7.160 7.500 7.160 7.500 52 +0.23(+3.13%)
Oct 06, 2015 7.190 7.272 7.190 7.272 576 -0.04(-0.51%)
Oct 05, 2015 7.400 7.600 7.310 7.310 3,847 -0.21(-2.79%)
Oct 02, 2015 7.300 7.520 7.300 7.520 844 +0.28(+3.87%)
Oct 01, 2015 7.240 7.240 7.240 7.240 233 -0.06(-0.85%)
Sep 30, 2015 7.420 7.420 7.300 7.302 2,006 +0.09(+1.22%)
Sep 29, 2015 7.540 7.540 7.215 7.215 1,724 -0.24(-3.19%)
Sep 28, 2015 7.120 7.452 7.120 7.452 711 +0.23(+3.14%)
Sep 25, 2015 7.594 7.610 7.225 7.225 2,392 -0.53(-6.77%)
Sep 24, 2015 7.320 7.750 7.320 7.750 983 +0.40(+5.44%)
Sep 23, 2015 7.500 7.500 7.350 7.350 205 -0.15(-2.00%)
Sep 22, 2015 7.500 7.500 7.500 7.500 379 +0.15(+2.04%)
Sep 21, 2015 7.340 7.350 7.340 7.350 213 +0.15(+2.08%)
Sep 17, 2015 7.200 7.200 7.050 7.200 140 +0.00(+0.00%)
Sep 16, 2015 7.120 7.200 7.120 7.200 1,200 +0.22(+3.15%)
Sep 15, 2015 6.588 7.010 6.560 6.980 7,057 +0.28(+4.18%)
Sep 14, 2015 7.150 7.150 6.700 6.700 4,779 -0.60(-8.22%)
Sep 11, 2015 7.250 7.430 7.250 7.300 1,661 -0.15(-2.01%)
Sep 10, 2015 7.430 7.450 7.430 7.450 1,132 +0.15(+2.05%)
Sep 09, 2015 7.300 7.300 7.300 7.300 104 +0.05(+0.69%)
Sep 08, 2015 7.250 7.250 7.250 7.250 176 +0.03(+0.42%)
Sep 04, 2015 7.210 7.220 7.220 7.220 400 -0.14(-1.90%)
Sep 02, 2015 7.300 7.490 7.300 7.360 1 +0.02(+0.27%)
Sep 01, 2015 7.675 7.675 7.150 7.340 6,804 -0.42(-5.41%)
Aug 28, 2015 7.740 7.950 7.740 7.760 43 -0.13(-1.65%)
Aug 27, 2015 7.870 7.980 7.870 7.890 3,788 +0.16(+2.07%)
Aug 26, 2015 7.837 7.861 7.730 7.730 691 -0.07(-0.90%)
Aug 25, 2015 7.820 7.820 7.800 7.800 425 +0.00(+0.00%)
Aug 24, 2015 7.680 7.820 7.680 7.800 1,126 -0.20(-2.50%)
Aug 21, 2015 8.000 8.000 8.000 8.000 283 +0.01(+0.19%)
Aug 20, 2015 7.985 7.985 7.985 7.985 366 +0.15(+1.85%)
Aug 19, 2015 7.712 8.000 7.712 7.840 1,079 +0.11(+1.42%)
Aug 18, 2015 7.979 7.979 7.730 7.730 1,484 -0.15(-1.90%)
Aug 17, 2015 7.850 7.984 7.850 7.880 935 +0.03(+0.38%)
Aug 14, 2015 8.120 8.270 7.850 7.850 1,779 -0.27(-3.32%)
Aug 13, 2015 7.990 8.120 7.874 8.120 671 +0.23(+2.92%)
Aug 12, 2015 7.990 8.000 7.890 7.890 2,793 -0.11(-1.38%)
Aug 11, 2015 7.990 8.000 7.990 8.000 879 +0.16(+2.04%)
Aug 10, 2015 7.990 8.180 7.810 7.840 4,001 +0.01(+0.13%)
Aug 07, 2015 7.800 7.830 7.800 7.830 527 +0.16(+2.09%)
Aug 06, 2015 7.170 7.670 7.170 7.670 815 +0.51(+7.12%)
Aug 05, 2015 6.572 7.160 6.572 7.160 4,604 +0.35(+5.14%)
Aug 04, 2015 6.377 6.820 6.377 6.810 6,855 +0.56(+8.96%)
Aug 03, 2015 6.600 6.600 6.060 6.250 6,410 -0.29(-4.44%)
Jul 31, 2015 6.980 6.980 6.450 6.540 3,997 -0.55(-7.76%)
Jul 30, 2015 7.190 7.190 7.070 7.090 2,108 +0.04(+0.57%)
Jul 29, 2015 7.160 7.160 6.890 7.050 3,286 -0.10(-1.40%)
Jul 28, 2015 7.490 7.490 7.150 7.150 2,436 -0.36(-4.79%)
Jul 27, 2015 7.570 7.600 7.440 7.510 1,753 -0.01(-0.13%)
Jul 24, 2015 7.750 7.800 7.520 7.520 5,319 -0.23(-2.97%)
Jul 23, 2015 7.750 7.790 7.750 7.750 804 -0.00(-0.00%)
Jul 22, 2015 7.750 7.810 7.750 7.750 1,592 +0.00(+0.00%)
Jul 21, 2015 7.750 7.820 7.750 7.750 1,546 +0.00(+0.00%)
Jul 20, 2015 7.750 7.800 7.750 7.750 1,912 -0.03(-0.39%)
Jul 17, 2015 7.830 7.950 7.690 7.780 6,846 -0.22(-2.75%)
Jul 16, 2015 8.190 8.190 7.840 8.000 9,701 -0.06(-0.74%)
Jul 15, 2015 8.210 8.210 7.920 8.060 10,374 -0.31(-3.70%)
Jul 14, 2015 8.217 8.370 8.217 8.370 490 +0.10(+1.21%)
Jul 13, 2015 8.380 8.380 8.242 8.270 2,458 +0.03(+0.36%)
Jul 10, 2015 8.120 8.270 8.110 8.240 5,354 -0.04(-0.48%)
Jul 09, 2015 8.130 8.280 8.120 8.280 4,924 +0.13(+1.59%)
Jul 08, 2015 8.120 8.360 8.120 8.150 2,747 +0.04(+0.49%)
Jul 07, 2015 8.075 8.160 7.900 8.110 5,907 -0.03(-0.36%)
Jul 06, 2015 8.340 8.340 8.000 8.139 4,227 -0.34(-4.02%)
Jul 02, 2015 8.750 8.480 8.480 8.480 3,900 -0.34(-3.85%)
Jul 01, 2015 8.940 8.940 8.820 8.820 970 -0.33(-3.61%)
Jun 30, 2015 8.981 9.530 8.750 9.150 8,768 +0.37(+4.25%)
Jun 29, 2015 8.780 9.000 8.750 8.777 3,082 -0.07(-0.82%)
Jun 26, 2015 9.009 9.009 8.800 8.850 2,236 -0.21(-2.32%)
Jun 25, 2015 9.018 9.110 9.018 9.060 1,806 +0.03(+0.33%)
Jun 24, 2015 8.950 9.110 8.920 9.030 8,405 +0.23(+2.61%)
Jun 23, 2015 8.900 8.980 8.750 8.800 7,196 -0.12(-1.31%)
Jun 22, 2015 9.630 9.630 8.917 8.917 3,433 -0.67(-7.02%)
Jun 19, 2015 9.550 10.00 8.950 9.590 7,578 -0.16(-1.64%)
Jun 18, 2015 10.17 10.17 9.550 9.750 11,330 -0.26(-2.60%)
Jun 17, 2015 10.13 10.17 10.00 10.01 3,588 +0.01(+0.10%)
Jun 16, 2015 10.21 10.35 10.00 10.00 4,603 -0.39(-3.75%)
Jun 15, 2015 10.36 10.39 10.20 10.39 3,737 -0.16(-1.52%)
Jun 12, 2015 10.55 10.55 10.55 10.55 516 +0.00(+0.00%)
Jun 11, 2015 10.84 10.84 10.55 10.55 2,321 -0.26(-2.41%)
Jun 10, 2015 10.80 10.87 10.78 10.81 4,825 +0.05(+0.46%)
Jun 09, 2015 10.97 11.00 10.73 10.76 2,000 -0.23(-2.09%)
Jun 08, 2015 11.49 11.49 10.99 10.99 5,287 -0.26(-2.31%)
Jun 05, 2015 11.31 11.31 11.21 11.25 825 +0.09(+0.80%)
Jun 04, 2015 11.25 11.25 11.10 11.16 4,844 -0.09(-0.80%)
Jun 03, 2015 11.39 11.49 11.10 11.25 3,997 +0.08(+0.72%)
Jun 02, 2015 9.950 11.58 9.550 11.17 27,346 +1.42(+14.56%)
Jun 01, 2015 10.29 10.29 9.700 9.750 10,110 -0.75(-7.14%)
May 29, 2015 10.41 10.55 10.32 10.50 4,976 -0.12(-1.13%)
May 28, 2015 11.24 11.35 10.22 10.62 3,446 -0.53(-4.75%)
May 27, 2015 11.22 11.37 11.15 11.15 1,218 -0.25(-2.20%)
May 26, 2015 11.50 11.50 11.25 11.40 7,648 -0.10(-0.87%)
May 22, 2015 11.51 11.50 11.50 11.50 6,200 +0.27(+2.40%)
May 21, 2015 11.62 11.71 11.23 11.23 2,597 -0.57(-4.83%)
May 20, 2015 11.69 11.80 11.60 11.80 4,037 +0.18(+1.55%)
May 19, 2015 11.77 11.77 11.62 11.62 2,056 -0.13(-1.11%)
May 18, 2015 11.70 11.88 11.70 11.75 1,004 +0.15(+1.29%)
May 15, 2015 11.60 11.73 11.60 11.60 2,764 -0.12(-1.02%)
May 14, 2015 11.60 11.82 11.60 11.72 6,215 -0.01(-0.09%)
May 13, 2015 11.70 11.77 11.63 11.73 3,270 +0.07(+0.60%)
May 12, 2015 11.72 11.89 11.66 11.66 6,485 -0.12(-0.99%)
May 11, 2015 11.72 11.81 11.72 11.78 1,426 -0.05(-0.45%)
May 08, 2015 11.78 12.10 11.78 11.83 11,122 +0.03(+0.25%)
May 07, 2015 11.70 11.80 11.60 11.80 6,058 -0.08(-0.66%)
May 06, 2015 11.74 11.88 11.74 11.88 839 +0.07(+0.62%)
May 05, 2015 11.87 11.89 11.81 11.81 943 -0.05(-0.43%)
May 04, 2015 11.84 11.86 11.84 11.86 644 +0.02(+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.