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 (%)
Jun 29, 2018 10.47 10.53 10.35 10.42 389,938 -0.38(-3.52%)
Jun 28, 2018 10.67 10.81 10.66 10.80 452,399 +0.11(+1.03%)
Jun 27, 2018 10.80 10.82 10.64 10.69 366,304 -0.10(-0.93%)
Jun 26, 2018 10.80 10.86 10.64 10.79 389,758 -0.01(-0.09%)
Jun 25, 2018 10.77 10.82 10.75 10.80 291,774 +0.03(+0.28%)
Jun 22, 2018 10.87 10.89 10.75 10.77 883,677 -0.09(-0.83%)
Jun 21, 2018 10.92 10.92 10.80 10.86 238,323 -0.04(-0.37%)
Jun 20, 2018 10.80 10.92 10.75 10.90 417,550 +0.11(+1.02%)
Jun 19, 2018 10.74 10.82 10.70 10.79 254,279 +0.06(+0.56%)
Jun 18, 2018 10.61 10.79 10.60 10.73 282,527 +0.12(+1.13%)
Jun 15, 2018 10.76 10.60 10.61 1,017,907 -0.14(-1.30%)
Jun 14, 2018 10.72 10.75 10.65 10.75 173,961 +0.07(+0.66%)
Jun 13, 2018 10.80 10.80 10.63 10.68 216,262 -0.11(-1.02%)
Jun 12, 2018 10.80 10.81 10.73 10.79 284,802 -0.04(-0.37%)
Jun 11, 2018 10.77 10.86 10.72 10.83 266,009 +0.09(+0.84%)
Jun 08, 2018 10.82 10.87 10.74 10.74 234,989 -0.07(-0.65%)
Jun 07, 2018 10.84 10.89 10.80 10.81 238,147 -0.01(-0.09%)
Jun 06, 2018 10.83 10.82 246,272 +0.04(+0.37%)
Jun 05, 2018 10.76 10.82 10.66 10.78 361,819 +0.06(+0.56%)
Jun 04, 2018 10.57 10.74 10.55 10.72 271,740 +0.20(+1.90%)
Jun 01, 2018 10.57 10.58 10.45 10.52 217,887 -0.05(-0.47%)
May 31, 2018 10.65 10.68 10.55 10.57 272,718 -0.08(-0.75%)
May 30, 2018 10.55 10.66 10.50 10.65 253,367 +0.13(+1.24%)
May 29, 2018 10.41 10.56 10.39 10.52 236,884 +0.09(+0.86%)
May 25, 2018 10.43 10.43 10.43 0 +0.02(+0.19%)
May 24, 2018 10.41 10.48 10.37 10.41 174,555 -0.03(-0.29%)
May 23, 2018 10.41 10.46 10.31 10.44 194,450 +0.03(+0.29%)
May 22, 2018 10.45 10.50 10.39 10.41 196,179 -0.04(-0.38%)
May 21, 2018 10.36 10.47 10.30 10.45 278,814 +0.10(+0.97%)
May 18, 2018 10.30 10.36 10.23 10.35 252,168 +0.07(+0.68%)
May 17, 2018 10.23 10.30 10.20 10.28 228,787 +0.04(+0.39%)
May 16, 2018 10.17 10.28 10.15 10.24 305,416 +0.08(+0.79%)
May 15, 2018 10.13 10.18 10.10 10.16 301,931 +0.03(+0.30%)
May 14, 2018 10.05 10.17 10.05 10.13 433,215 +0.10(+1.00%)
May 11, 2018 10.06 10.11 10.01 10.03 267,997 -0.03(-0.30%)
May 10, 2018 10.01 10.11 10.01 10.06 486,976 +0.08(+0.80%)
May 09, 2018 10.01 10.05 9.860 9.980 379,754 -0.02(-0.20%)
May 08, 2018 10.15 10.30 10.00 10.00 388,160 -0.11(-1.09%)
May 07, 2018 10.10 10.18 10.10 10.11 207,810 +0.01(+0.10%)
May 04, 2018 9.970 10.14 9.940 10.10 260,117 +0.12(+1.20%)
May 03, 2018 9.910 9.990 9.835 9.980 175,544 +0.08(+0.81%)
May 02, 2018 9.890 9.990 9.844 9.900 159,792 -0.02(-0.20%)
May 01, 2018 9.960 9.960 9.810 9.920 215,195 -0.03(-0.30%)
Apr 30, 2018 10.07 10.07 9.940 9.950 253,318 -0.05(-0.50%)
Apr 27, 2018 9.990 10.07 9.960 10.00 306,652 +0.02(+0.20%)
Apr 26, 2018 9.960 9.990 9.890 9.980 287,671 +0.01(+0.10%)
Apr 25, 2018 9.890 9.985 9.830 9.970 328,090 +0.08(+0.81%)
Apr 24, 2018 9.730 9.930 9.720 9.890 382,638 +0.20(+2.06%)
Apr 23, 2018 9.720 9.730 9.660 9.690 263,402 +0.00(+0.00%)
Apr 20, 2018 9.710 9.750 9.690 9.690 239,907 -0.05(-0.51%)
Apr 19, 2018 9.720 9.800 9.660 9.740 201,086 +0.02(+0.21%)
Apr 18, 2018 9.720 9.770 9.720 9.720 192,573 +0.01(+0.10%)
Apr 17, 2018 9.630 9.740 9.610 9.710 264,772 +0.10(+1.04%)
Apr 16, 2018 9.590 9.660 9.560 9.610 223,033 +0.03(+0.31%)
Apr 13, 2018 9.680 9.710 9.540 9.580 368,725 -0.10(-1.03%)
Apr 12, 2018 9.750 9.750 9.660 9.680 173,359 -0.05(-0.51%)
Apr 11, 2018 9.710 9.760 9.690 9.730 213,132 +0.02(+0.21%)
Apr 10, 2018 9.750 9.770 9.680 9.710 300,806 +0.02(+0.21%)
Apr 09, 2018 9.810 9.820 9.680 9.690 379,831 -0.13(-1.32%)
Apr 06, 2018 9.880 9.930 9.750 9.820 261,683 -0.08(-0.81%)
Apr 05, 2018 9.830 9.960 9.790 9.900 369,256 +0.09(+0.92%)
Apr 04, 2018 9.720 9.840 9.720 9.810 399,890 +0.05(+0.51%)
Apr 03, 2018 9.670 9.800 9.620 9.760 374,407 +0.13(+1.35%)
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.