Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Asset Mortgage Capital (NY: WMC )

9.180 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 (%)
Jan 31, 2023 9.684 9.814 9.684 9.780 22,951 +0.05(+0.54%)
Jan 30, 2023 9.849 9.849 9.587 9.728 26,828 -0.18(-1.84%)
Jan 27, 2023 9.641 10.04 9.641 9.910 88,158 +0.26(+2.70%)
Jan 26, 2023 9.398 9.675 9.320 9.649 72,538 +0.32(+3.44%)
Jan 25, 2023 9.250 9.337 9.207 9.328 24,647 +0.08(+0.84%)
Jan 24, 2023 8.938 9.433 8.790 9.250 40,669 +0.05(+0.57%)
Jan 23, 2023 9.207 9.330 9.104 9.198 74,735 +0.12(+1.34%)
Jan 20, 2023 8.825 9.207 8.777 9.077 71,509 +0.27(+3.05%)
Jan 19, 2023 8.851 8.955 8.643 8.808 37,489 -0.16(-1.84%)
Jan 18, 2023 8.747 8.990 8.715 8.973 32,351 +0.31(+3.61%)
Jan 17, 2023 8.626 8.729 8.582 8.660 29,519 +0.09(+1.01%)
Jan 13, 2023 8.330 8.582 8.330 8.573 24,853 +0.20(+2.38%)
Jan 12, 2023 8.313 8.443 8.287 8.374 33,063 +0.07(+0.84%)
Jan 11, 2023 8.270 8.443 8.192 8.304 22,264 +0.15(+1.81%)
Jan 10, 2023 8.365 8.365 8.157 8.157 36,632 -0.12(-1.47%)
Jan 09, 2023 8.035 8.443 8.035 8.278 43,167 +0.25(+3.14%)
Jan 06, 2023 7.949 8.122 7.871 8.027 39,261 +0.12(+1.54%)
Jan 05, 2023 7.706 7.905 7.628 7.905 28,218 +0.07(+0.89%)
Jan 04, 2023 7.879 8.061 7.810 7.836 38,770 -0.07(-0.88%)
Jan 03, 2023 7.897 8.330 7.888 7.905 45,475 +0.00(+0.00%)
Dec 30, 2022 8.157 8.365 7.853 7.905 98,777 -0.43(-5.10%)
Dec 29, 2022 8.372 8.472 8.255 8.330 142,891 +0.04(+0.50%)
Dec 28, 2022 8.206 8.457 8.042 8.289 123,008 +0.11(+1.32%)
Dec 27, 2022 8.181 8.497 7.964 8.181 94,963 +0.08(+1.03%)
Dec 23, 2022 7.681 8.193 7.581 8.097 55,079 +0.45(+5.87%)
Dec 22, 2022 7.206 7.648 7.206 7.648 43,945 +0.47(+6.51%)
Dec 21, 2022 7.231 7.322 7.106 7.181 40,063 +0.07(+0.94%)
Dec 20, 2022 7.181 7.358 7.114 7.114 31,365 -0.12(-1.73%)
Dec 19, 2022 7.364 7.372 7.239 7.239 34,403 -0.17(-2.36%)
Dec 16, 2022 7.497 7.622 7.381 7.414 46,074 -0.05(-0.67%)
Dec 15, 2022 7.539 7.626 7.427 7.464 24,253 -0.09(-1.21%)
Dec 14, 2022 7.647 7.667 7.547 7.556 29,532 -0.01(-0.11%)
Dec 13, 2022 7.631 7.681 7.456 7.564 20,668 +0.05(+0.67%)
Dec 12, 2022 7.547 7.556 7.489 7.514 16,758 -0.04(-0.55%)
Dec 09, 2022 7.514 7.622 7.514 7.556 6,264 +0.02(+0.33%)
Dec 08, 2022 7.581 7.606 7.439 7.531 9,989 +0.06(+0.78%)
Dec 07, 2022 7.506 7.600 7.379 7.472 13,142 -0.11(-1.43%)
Dec 06, 2022 7.656 7.652 7.506 7.581 8,502 -0.02(-0.22%)
Dec 05, 2022 7.764 7.914 7.514 7.597 33,558 -0.17(-2.15%)
Dec 02, 2022 7.631 7.831 7.581 7.764 19,826 -0.04(-0.53%)
Dec 01, 2022 7.706 7.886 7.706 7.806 17,308 +0.16(+2.07%)
Nov 30, 2022 7.710 7.710 7.406 7.647 36,599 +0.08(+1.10%)
Nov 29, 2022 7.431 7.610 7.397 7.564 32,718 +0.22(+2.95%)
Nov 28, 2022 7.281 7.489 7.281 7.347 42,650 +0.07(+0.92%)
Nov 25, 2022 7.206 7.331 7.206 7.281 20,312 +0.02(+0.23%)
Nov 23, 2022 7.148 7.372 7.148 7.264 52,029 +0.17(+2.47%)
Nov 22, 2022 6.798 7.164 6.798 7.089 110,057 +0.24(+3.53%)
Nov 21, 2022 6.789 6.964 6.789 6.848 71,593 +0.02(+0.24%)
Nov 18, 2022 6.789 6.929 6.789 6.831 17,689 +0.02(+0.37%)
Nov 17, 2022 6.964 6.964 6.789 6.806 19,500 -0.14(-2.04%)
Nov 16, 2022 7.006 7.167 6.831 6.948 17,899 +0.07(+1.09%)
Nov 15, 2022 6.806 7.031 6.806 6.873 58,132 +0.10(+1.48%)
Nov 14, 2022 6.831 6.856 6.664 6.773 49,877 -0.05(-0.73%)
Nov 11, 2022 6.639 6.894 6.639 6.823 39,563 +0.18(+2.76%)
Nov 10, 2022 6.514 6.864 6.398 6.639 86,367 +0.61(+10.08%)
Nov 09, 2022 7.706 8.247 5.840 6.031 625,201 -1.75(-22.54%)
Nov 08, 2022 8.555 8.580 7.706 7.786 57,215 -0.81(-9.44%)
Nov 07, 2022 8.530 8.734 8.530 8.597 13,591 -0.19(-2.18%)
Nov 04, 2022 8.830 8.914 8.705 8.789 10,807 +0.03(+0.36%)
Nov 03, 2022 8.872 8.872 8.580 8.757 4,277 -0.11(-1.29%)
Nov 02, 2022 8.914 8.989 8.635 8.872 10,494 -0.07(-0.84%)
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.