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 (%)
Dec 05, 2023 0 +0.00(+0.00%)
Dec 04, 2023 8.620 8.810 8.614 8.790 25,848 +0.00(+0.00%)
Dec 01, 2023 8.420 8.850 8.113 8.790 22,893 +0.37(+4.39%)
Nov 30, 2023 8.450 8.614 8.370 8.420 7,889 -0.06(-0.71%)
Nov 29, 2023 8.130 8.605 8.130 8.480 17,735 +0.23(+2.79%)
Nov 28, 2023 8.440 8.450 8.250 8.250 21,219 -0.11(-1.32%)
Nov 27, 2023 8.420 8.450 8.360 8.360 13,518 -0.15(-1.74%)
Nov 24, 2023 8.372 8.508 8.372 8.508 7,577 +0.05(+0.57%)
Nov 22, 2023 8.410 8.565 8.385 8.460 18,948 -0.04(-0.47%)
Nov 21, 2023 8.330 8.560 8.220 8.500 42,822 +0.12(+1.43%)
Nov 20, 2023 8.300 8.595 8.210 8.380 15,518 +0.02(+0.24%)
Nov 17, 2023 8.490 8.590 8.329 8.360 10,803 +0.06(+0.72%)
Nov 16, 2023 8.530 8.605 8.300 8.300 12,572 -0.23(-2.70%)
Nov 15, 2023 8.610 8.700 8.530 8.530 7,218 -0.10(-1.16%)
Nov 14, 2023 8.310 8.816 8.310 8.630 19,101 +0.20(+2.37%)
Nov 13, 2023 8.460 8.530 8.292 8.430 20,013 -0.11(-1.29%)
Nov 10, 2023 8.420 8.650 8.420 8.540 22,262 +0.07(+0.83%)
Nov 09, 2023 8.160 8.650 8.160 8.470 16,900 -0.07(-0.82%)
Nov 08, 2023 8.420 8.600 8.420 8.540 21,157 +0.12(+1.43%)
Nov 07, 2023 8.460 8.470 8.300 8.420 15,641 +0.02(+0.24%)
Nov 06, 2023 8.500 8.590 8.370 8.400 26,893 -0.13(-1.52%)
Nov 03, 2023 8.260 8.720 8.213 8.530 36,675 +0.30(+3.65%)
Nov 02, 2023 8.240 8.480 8.210 8.230 21,562 -0.06(-0.72%)
Nov 01, 2023 8.280 8.490 8.150 8.290 28,048 +0.05(+0.61%)
Oct 31, 2023 8.330 8.500 8.240 8.240 30,553 -0.07(-0.84%)
Oct 30, 2023 8.010 8.380 7.960 8.310 14,215 +0.26(+3.23%)
Oct 27, 2023 8.130 8.270 8.050 8.050 35,360 +0.03(+0.37%)
Oct 26, 2023 8.050 8.160 7.940 8.020 42,750 +0.00(+0.00%)
Oct 25, 2023 8.050 8.230 7.950 8.020 39,096 -0.07(-0.87%)
Oct 24, 2023 8.070 8.380 7.980 8.090 23,233 +0.09(+1.12%)
Oct 23, 2023 8.020 8.250 7.820 8.000 38,900 -0.14(-1.78%)
Oct 20, 2023 8.060 8.320 8.020 8.145 13,487 -0.01(-0.06%)
Oct 19, 2023 8.520 8.520 8.150 8.150 13,527 -0.34(-4.00%)
Oct 18, 2023 8.580 8.610 8.475 8.490 5,307 -0.18(-2.08%)
Oct 17, 2023 8.430 8.780 8.430 8.670 22,281 +0.36(+4.33%)
Oct 16, 2023 8.340 8.650 8.310 8.310 28,954 -0.07(-0.89%)
Oct 13, 2023 8.340 8.540 8.300 8.385 7,600 +0.03(+0.30%)
Oct 12, 2023 8.450 8.480 8.360 8.360 11,697 -0.16(-1.88%)
Oct 11, 2023 8.690 8.700 8.520 8.520 6,519 -0.14(-1.62%)
Oct 10, 2023 8.620 8.855 8.505 8.660 14,029 +0.06(+0.70%)
Oct 09, 2023 8.530 8.750 8.436 8.600 16,167 -0.15(-1.71%)
Oct 06, 2023 8.640 8.830 8.628 8.750 10,794 +0.21(+2.46%)
Oct 05, 2023 8.360 8.830 8.360 8.540 16,194 +0.08(+1.01%)
Oct 04, 2023 8.490 8.632 8.418 8.455 12,916 -0.10(-1.11%)
Oct 03, 2023 8.900 8.990 8.520 8.550 22,387 -0.48(-5.32%)
Oct 02, 2023 9.360 9.420 8.950 9.030 18,071 -0.37(-3.94%)
Sep 29, 2023 9.610 9.655 9.358 9.400 43,706 -0.35(-3.59%)
Sep 28, 2023 9.620 9.888 9.488 9.750 28,667 +0.19(+1.99%)
Sep 27, 2023 9.530 9.780 9.424 9.560 37,256 +0.19(+2.03%)
Sep 26, 2023 9.860 9.910 9.370 9.370 21,770 -0.46(-4.68%)
Sep 25, 2023 9.870 10.00 9.830 9.830 15,652 +0.01(+0.10%)
Sep 22, 2023 9.740 9.850 9.675 9.820 10,665 +0.11(+1.13%)
Sep 21, 2023 9.800 9.900 9.610 9.710 20,814 -0.10(-1.02%)
Sep 20, 2023 10.33 10.33 9.780 9.810 41,867 -0.41(-4.01%)
Sep 19, 2023 10.50 10.50 10.14 10.22 15,019 -0.19(-1.83%)
Sep 18, 2023 10.50 10.50 10.33 10.41 8,154 -0.04(-0.38%)
Sep 15, 2023 10.51 10.64 10.37 10.45 27,663 -0.10(-0.95%)
Sep 14, 2023 10.46 10.74 10.46 10.55 15,217 +0.13(+1.25%)
Sep 13, 2023 10.65 10.65 10.33 10.42 14,261 -0.17(-1.61%)
Sep 12, 2023 10.47 10.75 10.47 10.59 20,542 +0.07(+0.67%)
Sep 11, 2023 10.55 10.80 10.49 10.52 14,244 -0.03(-0.28%)
Sep 08, 2023 10.60 10.64 10.55 10.55 15,828 +0.05(+0.48%)
Sep 07, 2023 10.21 10.56 10.21 10.50 15,433 +0.18(+1.74%)
Sep 06, 2023 10.39 10.43 10.30 10.32 16,370 -0.11(-1.05%)
Sep 05, 2023 10.65 10.65 10.40 10.43 34,891 -0.23(-2.16%)
Sep 01, 2023 10.78 10.82 10.61 10.66 6,814 -0.14(-1.30%)
Aug 31, 2023 10.69 10.84 10.69 10.80 8,400 +0.15(+1.41%)
Aug 30, 2023 10.65 10.86 10.57 10.65 36,478 -0.01(-0.09%)
Aug 29, 2023 10.70 10.89 10.26 10.66 33,472 -0.02(-0.19%)
Aug 28, 2023 10.29 10.70 10.19 10.68 47,064 +0.37(+3.59%)
Aug 25, 2023 10.25 10.42 10.25 10.31 15,550 +0.07(+0.68%)
Aug 24, 2023 10.21 10.38 10.21 10.24 14,806 -0.07(-0.68%)
Aug 23, 2023 10.15 10.36 10.08 10.31 23,962 +0.28(+2.79%)
Aug 22, 2023 10.11 10.13 9.980 10.03 14,125 -0.04(-0.40%)
Aug 21, 2023 10.21 10.21 10.03 10.07 10,591 -0.09(-0.89%)
Aug 18, 2023 10.00 10.20 10.00 10.16 11,078 +0.04(+0.40%)
Aug 17, 2023 10.33 10.38 10.04 10.12 55,190 -0.21(-2.03%)
Aug 16, 2023 10.49 10.49 10.31 10.33 25,635 -0.14(-1.34%)
Aug 15, 2023 10.54 10.54 10.24 10.47 30,763 +0.01(+0.10%)
Aug 14, 2023 10.53 10.56 10.35 10.46 27,777 -0.05(-0.48%)
Aug 11, 2023 10.48 10.69 10.40 10.51 29,213 -0.09(-0.85%)
Aug 10, 2023 10.59 10.60 10.44 10.60 61,530 +0.03(+0.28%)
Aug 09, 2023 10.40 10.70 10.33 10.57 118,418 +0.26(+2.52%)
Aug 08, 2023 10.04 10.40 10.02 10.31 64,821 +0.18(+1.78%)
Aug 07, 2023 9.760 10.29 9.760 10.13 88,978 +0.22(+2.22%)
Aug 04, 2023 9.840 10.00 9.510 9.910 29,072 +0.00(+0.00%)
Aug 03, 2023 10.14 10.14 9.460 9.910 56,902 +0.20(+2.06%)
Aug 02, 2023 9.850 9.850 9.650 9.710 33,907 -0.21(-2.12%)
Aug 01, 2023 9.930 9.930 9.730 9.920 34,972 +0.04(+0.40%)
Jul 31, 2023 9.780 9.950 9.780 9.880 42,772 +0.13(+1.33%)
Jul 28, 2023 9.700 9.750 9.570 9.750 106,714 +0.21(+2.20%)
Jul 27, 2023 9.760 9.830 9.410 9.540 36,385 -0.07(-0.73%)
Jul 26, 2023 9.670 9.790 9.588 9.610 23,823 -0.04(-0.41%)
Jul 25, 2023 9.510 9.650 9.510 9.650 14,381 +0.08(+0.84%)
Jul 24, 2023 9.450 9.650 9.365 9.570 33,425 +0.14(+1.48%)
Jul 21, 2023 9.610 9.610 9.410 9.430 16,292 -0.05(-0.53%)
Jul 20, 2023 9.500 9.510 9.360 9.480 24,581 -0.01(-0.11%)
Jul 19, 2023 9.410 9.500 9.410 9.490 31,848 +0.14(+1.50%)
Jul 18, 2023 9.310 9.440 9.310 9.350 33,905 +0.01(+0.11%)
Jul 17, 2023 9.330 9.400 9.130 9.340 34,120 -0.01(-0.11%)
Jul 14, 2023 9.100 9.390 9.096 9.350 73,384 +0.30(+3.31%)
Jul 13, 2023 8.700 9.060 8.610 9.050 150,114 +0.69(+8.27%)
Jul 12, 2023 8.385 8.420 8.330 8.359 22,600 -0.03(-0.37%)
Jul 11, 2023 8.330 8.490 8.330 8.390 13,116 +0.01(+0.12%)
Jul 10, 2023 8.430 8.470 8.320 8.380 20,714 -0.03(-0.36%)
Jul 07, 2023 8.200 8.450 8.180 8.410 22,535 +0.21(+2.56%)
Jul 06, 2023 8.300 8.300 8.105 8.200 34,154 -0.19(-2.26%)
Jul 05, 2023 8.490 8.620 8.290 8.390 42,422 -0.22(-2.56%)
Jul 03, 2023 8.870 8.880 8.560 8.610 34,816 -0.26(-2.93%)
Jun 30, 2023 8.900 9.000 8.835 8.870 58,942 -0.44(-4.73%)
Jun 29, 2023 9.350 9.450 9.250 9.310 108,012 +0.02(+0.22%)
Jun 28, 2023 9.350 9.490 9.150 9.290 85,937 -0.01(-0.11%)
Jun 27, 2023 9.160 9.300 9.160 9.300 36,477 +0.16(+1.75%)
Jun 26, 2023 9.080 9.230 9.050 9.140 47,029 +0.16(+1.78%)
Jun 23, 2023 9.150 9.182 8.893 8.980 49,028 -0.15(-1.64%)
Jun 22, 2023 9.140 9.350 9.110 9.130 67,018 -0.02(-0.22%)
Jun 21, 2023 9.200 9.340 9.100 9.150 21,315 -0.06(-0.65%)
Jun 20, 2023 9.300 9.390 9.210 9.210 7,739 -0.12(-1.29%)
Jun 16, 2023 9.390 9.400 9.310 9.330 39,182 +0.02(+0.21%)
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.