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 (%)
Apr 30, 2021 3.060 3.170 3.060 3.160 799,100 +0.04(+1.28%)
Apr 29, 2021 3.150 3.170 3.060 3.120 661,104 -0.01(-0.32%)
Apr 28, 2021 3.080 3.150 3.060 3.130 675,886 +0.04(+1.29%)
Apr 27, 2021 3.070 3.120 3.040 3.090 654,825 +0.04(+1.31%)
Apr 26, 2021 3.060 3.120 3.020 3.050 669,199 +0.04(+1.33%)
Apr 23, 2021 2.980 3.069 2.980 3.010 658,300 +0.02(+0.67%)
Apr 22, 2021 3.030 3.095 2.990 2.990 570,276 -0.07(-2.29%)
Apr 21, 2021 3.010 3.080 2.970 3.060 617,938 +0.03(+0.99%)
Apr 20, 2021 3.070 3.070 2.930 3.030 1,199,250 -0.05(-1.62%)
Apr 19, 2021 3.140 3.140 3.050 3.080 789,439 -0.06(-1.91%)
Apr 16, 2021 3.110 3.170 3.095 3.140 561,100 +0.04(+1.29%)
Apr 15, 2021 3.180 3.180 3.065 3.100 618,167 -0.04(-1.27%)
Apr 14, 2021 3.150 3.195 3.105 3.140 671,105 -0.01(-0.32%)
Apr 13, 2021 3.130 3.180 3.080 3.150 692,301 +0.02(+0.64%)
Apr 12, 2021 3.190 3.190 3.120 3.130 535,622 -0.05(-1.57%)
Apr 09, 2021 3.210 3.220 3.150 3.180 605,400 -0.02(-0.63%)
Apr 08, 2021 3.210 3.220 3.140 3.200 486,944 +0.00(+0.00%)
Apr 07, 2021 3.200 3.220 3.155 3.200 655,388 -0.02(-0.62%)
Apr 06, 2021 3.170 3.280 3.170 3.220 592,821 +0.05(+1.58%)
Apr 05, 2021 3.290 3.290 3.170 3.170 783,750 -0.11(-3.35%)
Apr 01, 2021 3.210 3.290 3.190 3.280 620,900 +0.09(+2.82%)
Mar 31, 2021 3.270 3.290 3.190 3.190 818,868 -0.11(-3.33%)
Mar 30, 2021 3.200 3.340 3.190 3.300 975,053 +0.10(+3.12%)
Mar 29, 2021 3.250 3.340 3.200 3.200 635,803 -0.08(-2.44%)
Mar 26, 2021 3.320 3.330 3.209 3.280 600,600 +0.01(+0.31%)
Mar 25, 2021 3.210 3.320 3.120 3.270 912,498 +0.02(+0.62%)
Mar 24, 2021 3.310 3.445 3.240 3.250 743,431 -0.01(-0.31%)
Mar 23, 2021 3.330 3.400 3.210 3.260 688,666 -0.12(-3.55%)
Mar 22, 2021 3.360 3.410 3.320 3.380 526,785 -0.02(-0.59%)
Mar 19, 2021 3.400 3.470 3.280 3.400 1,602,400 +0.00(+0.00%)
Mar 18, 2021 3.540 3.570 3.360 3.400 902,549 -0.14(-3.95%)
Mar 17, 2021 3.450 3.540 3.410 3.540 664,218 +0.09(+2.61%)
Mar 16, 2021 3.570 3.570 3.400 3.450 629,901 -0.11(-3.09%)
Mar 15, 2021 3.500 3.567 3.430 3.560 851,371 +0.15(+4.40%)
Mar 12, 2021 3.340 3.520 3.340 3.410 888,000 +0.10(+3.02%)
Mar 11, 2021 3.360 3.400 3.280 3.310 536,252 -0.01(-0.30%)
Mar 10, 2021 3.260 3.390 3.250 3.320 747,015 +0.06(+1.84%)
Mar 09, 2021 3.300 3.320 3.230 3.260 527,104 -0.02(-0.61%)
Mar 08, 2021 3.260 3.430 3.250 3.280 894,748 +0.02(+0.61%)
Mar 05, 2021 3.310 3.380 3.025 3.260 1,780,200 -0.01(-0.31%)
Mar 04, 2021 3.500 3.500 3.170 3.270 1,791,274 -0.18(-5.22%)
Mar 03, 2021 3.420 3.590 3.420 3.450 1,426,828 +0.06(+1.77%)
Mar 02, 2021 3.370 3.480 3.310 3.390 957,552 +0.07(+2.11%)
Mar 01, 2021 3.330 3.420 3.310 3.320 647,811 +0.06(+1.84%)
Feb 26, 2021 3.250 3.330 3.150 3.260 958,200 +0.02(+0.62%)
Feb 25, 2021 3.460 3.540 3.190 3.240 1,528,717 -0.19(-5.54%)
Feb 24, 2021 3.070 3.550 3.060 3.430 4,198,804 +0.34(+11.00%)
Feb 23, 2021 3.140 3.140 2.950 3.090 1,198,362 -0.05(-1.59%)
Feb 22, 2021 3.000 3.160 2.980 3.140 1,152,521 +0.13(+4.32%)
Feb 19, 2021 2.940 3.040 2.910 3.010 873,400 +0.11(+3.79%)
Feb 18, 2021 3.000 3.000 2.890 2.900 902,638 -0.10(-3.33%)
Feb 17, 2021 3.040 3.070 2.980 3.000 773,052 -0.04(-1.32%)
Feb 16, 2021 3.060 3.090 3.020 3.040 893,022 -0.02(-0.65%)
Feb 12, 2021 3.000 3.100 2.990 3.060 797,600 +0.05(+1.66%)
Feb 11, 2021 3.040 3.140 3.000 3.010 794,954 -0.06(-1.95%)
Feb 10, 2021 3.050 3.150 3.040 3.070 932,932 +0.04(+1.32%)
Feb 09, 2021 3.120 3.150 3.010 3.030 948,286 -0.09(-2.88%)
Feb 08, 2021 3.150 3.180 3.090 3.120 688,717 +0.01(+0.32%)
Feb 05, 2021 3.080 3.120 3.030 3.110 656,600 +0.08(+2.64%)
Feb 04, 2021 2.960 3.060 2.960 3.030 841,225 +0.06(+2.02%)
Feb 03, 2021 2.930 2.980 2.910 2.970 732,686 +0.03(+1.02%)
Feb 02, 2021 3.020 3.040 2.930 2.940 652,105 -0.07(-2.33%)
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.