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 (%)
Nov 30, 2018 10.07 10.14 9.970 10.09 291,700 +0.00(+0.00%)
Nov 29, 2018 10.01 10.17 10.00 10.09 306,262 +0.04(+0.40%)
Nov 28, 2018 10.01 10.08 9.980 10.05 272,134 +0.04(+0.40%)
Nov 27, 2018 10.04 10.08 9.980 10.01 253,000 -0.03(-0.30%)
Nov 26, 2018 10.03 10.13 9.997 10.04 429,238 +0.04(+0.40%)
Nov 23, 2018 9.960 10.05 9.910 10.00 72,800 +0.02(+0.20%)
Nov 21, 2018 9.980 9.980 9.980 0 +0.09(+0.91%)
Nov 20, 2018 10.04 10.08 9.880 9.890 347,752 -0.18(-1.79%)
Nov 19, 2018 10.13 10.14 10.02 10.07 329,675 -0.05(-0.49%)
Nov 16, 2018 10.01 10.12 9.960 10.12 429,500 +0.08(+0.80%)
Nov 15, 2018 10.21 10.21 9.930 10.04 538,933 -0.21(-2.05%)
Nov 14, 2018 10.32 10.32 10.19 10.25 242,339 -0.04(-0.39%)
Nov 13, 2018 10.16 10.32 10.11 10.29 341,387 +0.15(+1.48%)
Nov 12, 2018 10.21 10.26 10.11 10.14 254,794 -0.06(-0.59%)
Nov 09, 2018 10.10 10.21 10.01 10.20 310,600 +0.10(+0.99%)
Nov 08, 2018 10.12 10.20 9.920 10.10 435,685 -0.11(-1.08%)
Nov 07, 2018 10.21 10.26 10.09 10.21 293,195 +0.01(+0.10%)
Nov 06, 2018 10.16 10.21 10.12 10.20 141,524 +0.06(+0.59%)
Nov 05, 2018 10.13 10.26 10.08 10.14 245,873 +0.00(+0.00%)
Nov 02, 2018 10.05 10.15 10.01 10.14 309,700 +0.12(+1.20%)
Nov 01, 2018 9.980 10.05 9.970 10.02 338,722 +0.05(+0.50%)
Oct 31, 2018 10.00 10.05 9.950 9.970 381,350 -0.02(-0.20%)
Oct 30, 2018 9.930 10.07 9.900 9.990 260,837 +0.06(+0.60%)
Oct 29, 2018 10.02 10.14 9.870 9.930 358,549 +0.02(+0.20%)
Oct 26, 2018 9.990 10.03 9.850 9.910 411,300 -0.14(-1.39%)
Oct 25, 2018 9.890 10.05 9.800 10.05 361,673 +0.18(+1.82%)
Oct 24, 2018 9.740 9.970 9.740 9.870 324,793 +0.12(+1.23%)
Oct 23, 2018 9.760 9.840 9.650 9.750 330,023 -0.07(-0.71%)
Oct 22, 2018 9.880 9.970 9.790 9.820 207,187 -0.03(-0.30%)
Oct 19, 2018 9.870 9.960 9.760 9.850 409,100 -0.03(-0.30%)
Oct 18, 2018 9.970 10.07 9.860 9.880 213,542 -0.09(-0.90%)
Oct 17, 2018 9.920 9.990 9.820 9.970 389,128 +0.01(+0.10%)
Oct 16, 2018 9.820 10.01 9.730 9.960 314,725 +0.18(+1.84%)
Oct 15, 2018 9.680 9.820 9.660 9.780 373,112 +0.12(+1.24%)
Oct 12, 2018 9.940 9.960 9.630 9.660 626,300 -0.25(-2.52%)
Oct 11, 2018 10.05 10.06 9.890 9.910 974,761 -0.15(-1.49%)
Oct 10, 2018 10.11 10.20 10.06 10.06 668,827 -0.06(-0.59%)
Oct 09, 2018 9.980 10.17 9.980 10.12 477,739 +0.14(+1.40%)
Oct 08, 2018 9.820 10.00 9.810 9.980 402,032 +0.17(+1.73%)
Oct 05, 2018 9.860 9.890 9.780 9.810 903,800 -0.05(-0.51%)
Oct 04, 2018 10.03 10.06 9.740 9.860 976,883 -0.21(-2.09%)
Oct 03, 2018 10.00 10.11 10.00 10.07 904,983 +0.08(+0.80%)
Oct 02, 2018 10.04 10.09 9.990 9.990 633,947 -0.07(-0.70%)
Oct 01, 2018 10.04 10.12 10.02 10.06 383,490 +0.04(+0.40%)
Sep 28, 2018 10.03 10.13 9.970 10.02 911,200 -0.03(-0.30%)
Sep 27, 2018 10.07 10.15 10.02 10.05 869,045 -0.02(-0.20%)
Sep 26, 2018 10.25 10.28 10.04 10.07 1,533,088 -0.43(-4.10%)
Sep 25, 2018 10.51 10.65 10.50 10.50 1,192,254 -0.05(-0.47%)
Sep 24, 2018 10.65 10.70 10.51 10.55 1,203,887 -0.18(-1.68%)
Sep 21, 2018 10.65 10.75 10.56 10.73 5,310,000 -0.58(-5.13%)
Sep 20, 2018 11.28 11.32 11.22 11.31 192,802 +0.07(+0.62%)
Sep 19, 2018 11.24 11.33 11.21 11.24 222,579 -0.02(-0.18%)
Sep 18, 2018 11.30 11.32 11.20 11.26 231,127 -0.03(-0.27%)
Sep 17, 2018 11.11 11.38 11.11 11.29 284,699 +0.17(+1.53%)
Sep 14, 2018 11.10 11.18 11.06 11.12 173,200 -0.02(-0.18%)
Sep 13, 2018 11.22 11.24 11.11 11.14 173,367 -0.04(-0.36%)
Sep 12, 2018 11.26 11.26 11.03 11.18 224,840 -0.10(-0.89%)
Sep 11, 2018 11.34 11.37 11.25 11.28 148,172 -0.05(-0.44%)
Sep 10, 2018 11.35 11.38 11.28 11.33 209,104 +0.02(+0.18%)
Sep 07, 2018 11.35 11.37 11.26 11.31 173,400 -0.01(-0.09%)
Sep 06, 2018 11.30 11.37 11.19 11.32 240,804 +0.03(+0.27%)
Sep 05, 2018 11.17 11.30 11.17 11.29 295,569 +0.16(+1.44%)
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.