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 (%)
Mar 29, 2018 9.690 9.690 9.690 0 -0.15(-1.52%)
Mar 28, 2018 9.800 9.850 9.730 9.840 428,232 +0.03(+0.31%)
Mar 27, 2018 9.760 9.880 9.730 9.810 379,052 +0.05(+0.51%)
Mar 26, 2018 9.750 9.790 9.620 9.760 393,365 +0.09(+0.93%)
Mar 23, 2018 9.770 9.830 9.655 9.670 436,171 -0.06(-0.62%)
Mar 22, 2018 9.770 9.850 9.710 9.730 312,413 -0.05(-0.51%)
Mar 21, 2018 9.660 9.830 9.650 9.780 226,161 +0.10(+1.03%)
Mar 20, 2018 9.730 9.770 9.670 9.680 144,366 -0.04(-0.41%)
Mar 19, 2018 9.800 9.800 9.670 9.720 271,473 -0.08(-0.82%)
Mar 16, 2018 9.740 9.810 9.648 9.800 529,235 +0.08(+0.82%)
Mar 15, 2018 9.800 9.800 9.640 9.720 227,585 -0.08(-0.82%)
Mar 14, 2018 9.710 9.850 9.690 9.800 301,135 +0.12(+1.24%)
Mar 13, 2018 9.760 9.780 9.642 9.680 247,999 -0.05(-0.51%)
Mar 12, 2018 9.600 9.830 9.555 9.730 435,553 +0.15(+1.57%)
Mar 09, 2018 9.520 9.590 9.400 9.580 246,696 +0.11(+1.16%)
Mar 08, 2018 9.390 9.520 9.335 9.470 286,709 +0.10(+1.07%)
Mar 07, 2018 9.300 9.370 248,471 -0.08(-0.85%)
Mar 06, 2018 9.500 9.500 9.050 9.450 368,687 +0.34(+3.73%)
Mar 05, 2018 9.010 9.220 9.010 9.110 237,082 +0.10(+1.11%)
Mar 02, 2018 8.820 9.030 8.810 9.010 238,949 +0.12(+1.35%)
Mar 01, 2018 8.820 8.990 8.810 8.890 315,384 +0.07(+0.79%)
Feb 28, 2018 9.110 9.110 8.820 8.820 369,557 -0.29(-3.18%)
Feb 27, 2018 9.340 9.370 9.090 9.110 215,759 -0.24(-2.57%)
Feb 26, 2018 9.370 9.400 9.280 9.350 157,047 +0.00(+0.00%)
Feb 23, 2018 9.310 9.390 9.270 9.350 192,211 +0.09(+0.97%)
Feb 22, 2018 9.310 9.361 9.250 9.260 161,825 -0.03(-0.32%)
Feb 21, 2018 9.270 9.400 9.270 9.290 213,730 +0.04(+0.43%)
Feb 20, 2018 9.380 9.450 9.240 9.250 271,580 -0.17(-1.80%)
Feb 16, 2018 9.420 9.420 9.420 0 +0.08(+0.86%)
Feb 15, 2018 9.280 9.385 9.230 9.340 233,430 +0.11(+1.19%)
Feb 14, 2018 9.070 9.280 9.060 9.230 225,534 +0.12(+1.32%)
Feb 13, 2018 8.980 9.160 8.970 9.110 209,199 +0.09(+1.00%)
Feb 12, 2018 8.920 9.040 8.810 9.020 384,378 +0.12(+1.35%)
Feb 09, 2018 8.840 8.940 8.760 8.900 430,308 +0.10(+1.14%)
Feb 08, 2018 8.920 8.980 8.800 8.800 262,521 -0.09(-1.01%)
Feb 07, 2018 8.890 8.980 8.860 8.890 308,994 -0.01(-0.11%)
Feb 06, 2018 8.660 9.010 8.540 8.900 543,719 -0.01(-0.11%)
Feb 05, 2018 9.090 9.130 8.770 8.910 684,619 -0.21(-2.30%)
Feb 02, 2018 9.200 9.270 9.100 9.120 438,717 -0.10(-1.08%)
Feb 01, 2018 9.330 9.410 9.150 9.220 564,905 -0.11(-1.18%)
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%)
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.