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 (%)
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%)
Nov 01, 2022 9.164 9.164 8.947 8.947 11,249 -0.04(-0.46%)
Oct 31, 2022 8.955 9.206 8.872 8.989 32,303 +0.01(+0.09%)
Oct 28, 2022 9.022 9.147 8.889 8.980 11,465 -0.14(-1.55%)
Oct 27, 2022 8.747 9.180 8.747 9.122 23,908 +0.41(+4.68%)
Oct 26, 2022 8.464 8.889 8.447 8.714 35,280 +0.27(+3.16%)
Oct 25, 2022 8.480 8.497 8.331 8.447 27,892 +0.22(+2.63%)
Oct 24, 2022 8.022 8.397 7.916 8.230 29,543 +0.27(+3.46%)
Oct 21, 2022 7.814 7.997 7.802 7.956 14,504 +0.20(+2.58%)
Oct 20, 2022 7.839 7.870 7.572 7.756 23,089 +0.11(+1.42%)
Oct 19, 2022 7.539 7.672 7.522 7.647 15,496 -0.02(-0.33%)
Oct 18, 2022 7.797 8.056 7.647 7.672 36,511 +0.05(+0.66%)
Oct 17, 2022 7.789 7.797 7.381 7.622 41,246 -0.23(-2.88%)
Oct 14, 2022 7.797 7.906 7.756 7.848 12,019 +0.01(+0.12%)
Oct 13, 2022 7.997 7.997 7.639 7.839 50,535 -0.20(-2.49%)
Oct 12, 2022 8.255 8.307 7.947 8.039 11,180 -0.12(-1.43%)
Oct 11, 2022 8.031 8.564 7.997 8.156 15,977 +0.07(+0.93%)
Oct 10, 2022 8.872 8.872 8.043 8.081 35,164 -0.67(-7.71%)
Oct 07, 2022 9.122 9.164 8.755 8.755 25,207 -0.46(-4.97%)
Oct 06, 2022 9.663 9.738 9.164 9.213 14,373 -0.52(-5.31%)
Oct 05, 2022 9.863 9.863 9.396 9.730 20,171 -0.12(-1.18%)
Oct 04, 2022 9.422 9.917 9.393 9.847 12,501 +0.52(+5.63%)
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.