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

Western Asset Mortgage Capital (NY: WMC )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 5, 2023 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 (%)
Jan 31, 2018 9.610 9.640 9.230 9.330 675,767 -0.24(-2.51%)
Jan 30, 2018 9.680 9.710 9.560 9.570 455,895 -0.13(-1.34%)
Jan 29, 2018 9.810 9.810 9.670 9.700 383,233 -0.14(-1.42%)
Jan 26, 2018 9.950 9.970 9.810 9.840 212,859 -0.09(-0.91%)
Jan 25, 2018 9.950 9.975 9.900 9.930 133,041 +0.00(+0.00%)
Jan 24, 2018 9.920 9.990 9.920 9.930 187,285 +0.04(+0.40%)
Jan 23, 2018 9.840 9.930 9.830 9.890 219,730 +0.05(+0.51%)
Jan 22, 2018 9.830 9.900 9.810 9.840 167,221 -0.01(-0.10%)
Jan 19, 2018 9.810 9.890 9.800 9.850 350,179 +0.04(+0.41%)
Jan 18, 2018 9.910 9.910 9.810 9.810 166,810 -0.09(-0.91%)
Jan 17, 2018 9.920 9.980 9.890 9.900 232,344 +0.05(+0.51%)
Jan 16, 2018 9.930 10.09 9.840 9.850 281,947 -0.15(-1.50%)
Jan 12, 2018 10.00 10.00 10.00 0 -0.04(-0.40%)
Jan 11, 2018 9.850 10.10 9.850 10.04 265,244 +0.14(+1.41%)
Jan 10, 2018 9.850 9.970 9.830 9.900 199,156 +0.01(+0.10%)
Jan 09, 2018 9.950 9.950 9.850 9.890 195,829 -0.06(-0.60%)
Jan 08, 2018 9.850 9.990 9.790 9.950 345,845 +0.10(+1.02%)
Jan 05, 2018 9.870 9.885 9.770 9.850 244,998 +0.01(+0.10%)
Jan 04, 2018 9.780 9.920 9.780 9.840 298,734 +0.05(+0.51%)
Jan 03, 2018 9.920 9.960 9.780 9.790 326,115 -0.13(-1.31%)
Jan 02, 2018 9.960 10.02 9.850 9.920 489,798 -0.03(-0.30%)
Dec 29, 2017 9.950 9.950 9.950 0 -0.45(-4.33%)
Dec 28, 2017 10.35 10.40 10.26 10.40 486,009 +0.11(+1.07%)
Dec 27, 2017 10.25 10.34 10.11 10.29 461,657 +0.07(+0.68%)
Dec 26, 2017 10.20 10.28 10.18 10.22 215,416 +0.03(+0.29%)
Dec 22, 2017 10.23 10.25 10.16 10.19 251,947 +0.02(+0.20%)
Dec 21, 2017 10.09 10.22 10.07 10.17 186,181 +0.11(+1.09%)
Dec 20, 2017 10.04 10.13 10.01 10.06 162,035 +0.04(+0.40%)
Dec 19, 2017 10.17 10.22 10.01 10.02 269,596 -0.14(-1.38%)
Dec 18, 2017 10.27 10.37 10.10 10.16 304,087 -0.11(-1.07%)
Dec 15, 2017 10.13 10.34 10.13 10.27 693,795 +0.15(+1.48%)
Dec 14, 2017 10.14 10.23 10.05 10.12 221,049 -0.05(-0.49%)
Dec 13, 2017 10.05 10.23 10.04 10.17 177,669 +0.11(+1.09%)
Dec 12, 2017 10.06 10.12 10.05 10.06 144,361 +0.00(+0.00%)
Dec 11, 2017 10.01 10.12 10.01 10.06 129,335 +0.02(+0.20%)
Dec 08, 2017 10.07 10.10 10.02 10.04 135,484 +0.00(+0.00%)
Dec 07, 2017 10.00 10.13 10.00 246,253 +0.00(+0.00%)
Dec 06, 2017 10.00 10.10 10.00 10.02 123,757 +0.00(+0.00%)
Dec 05, 2017 10.07 10.10 10.01 10.02 129,852 -0.05(-0.50%)
Dec 04, 2017 10.12 10.19 10.07 10.07 186,685 +0.01(+0.10%)
Dec 01, 2017 10.01 10.03 9.980 10.06 234,880 +0.03(+0.30%)
Nov 30, 2017 10.22 10.22 10.01 10.03 296,711 -0.18(-1.76%)
Nov 29, 2017 10.17 10.24 10.12 10.21 139,213 +0.04(+0.39%)
Nov 28, 2017 10.12 10.19 10.09 10.17 144,172 +0.06(+0.59%)
Nov 27, 2017 10.22 10.24 10.10 10.11 213,761 -0.07(-0.69%)
Nov 24, 2017 10.18 10.20 10.11 10.18 84,643 +0.03(+0.30%)
Nov 22, 2017 10.08 10.21 10.05 10.15 236,229 +0.05(+0.50%)
Nov 21, 2017 9.950 10.12 9.930 10.10 257,582 +0.17(+1.71%)
Nov 20, 2017 9.730 9.930 9.730 9.930 255,197 +0.20(+2.06%)
Nov 17, 2017 9.670 9.780 9.670 9.730 233,391 +0.02(+0.21%)
Nov 16, 2017 9.630 9.760 9.600 9.710 196,972 +0.07(+0.73%)
Nov 15, 2017 9.750 10.40 9.500 9.640 225,585 -0.12(-1.23%)
Nov 14, 2017 9.650 9.770 9.650 9.760 307,460 +0.12(+1.24%)
Nov 13, 2017 9.620 9.650 9.511 9.640 331,063 +0.00(+0.00%)
Nov 10, 2017 9.750 9.910 9.630 9.640 386,274 -0.12(-1.23%)
Nov 09, 2017 9.800 9.800 9.665 9.760 325,481 -0.02(-0.20%)
Nov 08, 2017 9.920 9.920 9.644 9.780 438,400 -0.05(-0.51%)
Nov 07, 2017 9.790 9.960 9.720 9.830 381,598 +0.09(+0.92%)
Nov 06, 2017 9.950 9.950 9.720 9.740 273,870 -0.19(-1.91%)
Nov 03, 2017 9.950 9.959 9.850 9.930 203,097 -0.04(-0.40%)
Nov 02, 2017 10.12 10.13 9.890 9.970 382,636 -0.14(-1.38%)
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.