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 (%)
Oct 30, 2020 2.010 2.010 1.930 1.940 801,400 -0.08(-3.96%)
Oct 29, 2020 1.950 2.040 1.880 2.020 1,069,316 +0.08(+4.12%)
Oct 28, 2020 2.000 2.020 1.920 1.940 1,741,534 -0.09(-4.43%)
Oct 27, 2020 2.070 2.090 2.020 2.030 549,850 -0.03(-1.46%)
Oct 26, 2020 2.120 2.128 2.040 2.060 589,167 -0.05(-2.37%)
Oct 23, 2020 2.100 2.170 2.070 2.110 1,084,800 +0.04(+1.93%)
Oct 22, 2020 2.060 2.080 2.030 2.070 799,857 +0.07(+3.50%)
Oct 21, 2020 2.100 2.100 2.000 2.000 1,111,196 -0.10(-4.76%)
Oct 20, 2020 2.150 2.200 2.100 2.100 649,186 -0.02(-0.94%)
Oct 19, 2020 2.180 2.200 2.110 2.120 401,406 -0.06(-2.75%)
Oct 16, 2020 2.210 2.240 2.175 2.180 245,200 -0.04(-1.80%)
Oct 15, 2020 2.170 2.230 2.150 2.220 474,997 +0.02(+0.91%)
Oct 14, 2020 2.200 2.240 2.170 2.200 402,565 -0.01(-0.45%)
Oct 13, 2020 2.190 2.230 2.150 2.210 461,524 -0.03(-1.34%)
Oct 12, 2020 2.190 2.270 2.160 2.240 564,567 +0.06(+2.75%)
Oct 09, 2020 2.230 2.250 2.171 2.180 416,100 -0.05(-2.24%)
Oct 08, 2020 2.150 2.290 2.140 2.230 887,602 +0.10(+4.69%)
Oct 07, 2020 2.150 2.160 2.120 2.130 681,531 +0.02(+0.95%)
Oct 06, 2020 2.100 2.210 2.100 2.110 1,243,823 +0.02(+0.96%)
Oct 05, 2020 2.070 2.120 2.050 2.090 621,114 +0.04(+1.95%)
Oct 02, 2020 1.950 2.120 1.941 2.050 1,276,100 +0.05(+2.50%)
Oct 01, 2020 2.030 2.030 1.990 2.000 1,583,050 -0.04(-1.96%)
Sep 30, 2020 2.070 2.080 2.010 2.040 1,747,881 -0.03(-1.45%)
Sep 29, 2020 2.110 2.180 2.030 2.070 803,984 -0.05(-2.36%)
Sep 28, 2020 2.100 2.190 2.100 2.120 1,052,811 +0.05(+2.42%)
Sep 25, 2020 1.990 2.090 1.990 2.070 533,000 +0.07(+3.50%)
Sep 24, 2020 2.020 2.090 1.910 2.000 1,110,184 -0.01(-0.50%)
Sep 23, 2020 2.180 2.190 2.010 2.010 1,581,661 -0.04(-1.95%)
Sep 22, 2020 2.110 2.150 2.020 2.050 857,800 -0.01(-0.49%)
Sep 21, 2020 2.100 2.180 2.050 2.060 979,053 -0.12(-5.50%)
Sep 18, 2020 2.250 2.275 2.180 2.180 1,255,600 -0.05(-2.24%)
Sep 17, 2020 2.160 2.270 2.110 2.230 654,317 +0.05(+2.29%)
Sep 16, 2020 2.110 2.230 2.110 2.180 665,760 +0.06(+2.83%)
Sep 15, 2020 2.180 2.180 2.110 2.120 1,096,036 -0.03(-1.40%)
Sep 14, 2020 2.030 2.180 2.010 2.150 1,286,226 +0.16(+8.04%)
Sep 11, 2020 2.030 2.040 1.950 1.990 886,700 -0.06(-2.93%)
Sep 10, 2020 2.070 2.105 2.040 2.050 688,485 -0.04(-1.91%)
Sep 09, 2020 2.140 2.140 2.070 2.090 758,678 -0.06(-2.79%)
Sep 08, 2020 2.100 2.230 2.090 2.150 859,550 +0.00(+0.00%)
Sep 04, 2020 2.170 2.220 2.050 2.150 1,367,300 -0.01(-0.46%)
Sep 03, 2020 2.200 2.260 2.120 2.160 1,732,645 -0.13(-5.68%)
Sep 02, 2020 2.220 2.340 2.210 2.290 783,088 +0.07(+3.15%)
Sep 01, 2020 2.240 2.320 2.220 2.220 627,676 -0.05(-2.20%)
Aug 31, 2020 2.350 2.370 2.260 2.270 598,024 -0.10(-4.22%)
Aug 28, 2020 2.390 2.415 2.350 2.370 503,600 +0.01(+0.42%)
Aug 27, 2020 2.330 2.420 2.320 2.360 579,887 +0.04(+1.72%)
Aug 26, 2020 2.310 2.360 2.310 2.320 629,321 +0.00(+0.00%)
Aug 25, 2020 2.400 2.480 2.290 2.320 609,701 -0.06(-2.52%)
Aug 24, 2020 2.230 2.390 2.220 2.380 1,137,493 +0.13(+5.78%)
Aug 21, 2020 2.260 2.270 2.210 2.250 684,800 -0.01(-0.44%)
Aug 20, 2020 2.220 2.295 2.203 2.260 510,825 +0.02(+0.89%)
Aug 19, 2020 2.240 2.330 2.220 2.240 693,149 +0.02(+0.90%)
Aug 18, 2020 2.250 2.270 2.190 2.220 527,004 -0.02(-0.89%)
Aug 17, 2020 2.320 2.320 2.230 2.240 647,418 -0.10(-4.27%)
Aug 14, 2020 2.250 2.380 2.230 2.340 508,600 +0.08(+3.54%)
Aug 13, 2020 2.260 2.380 2.250 2.260 540,723 -0.04(-1.74%)
Aug 12, 2020 2.440 2.440 2.250 2.300 838,604 -0.08(-3.36%)
Aug 11, 2020 2.420 2.650 2.365 2.380 1,423,274 +0.03(+1.28%)
Aug 10, 2020 2.210 2.399 2.210 2.350 1,200,700 +0.13(+5.86%)
Aug 07, 2020 2.340 2.340 2.150 2.220 1,046,700 -0.09(-3.90%)
Aug 06, 2020 2.170 2.510 2.130 2.310 3,010,606 +0.21(+10.00%)
Aug 05, 2020 2.140 2.150 2.060 2.100 928,070 -0.01(-0.47%)
Aug 04, 2020 2.060 2.160 2.050 2.110 727,734 +0.07(+3.43%)
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.