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 05, 2023 9.180 0 +0.39(+4.44%)
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 +0.33(+4.05%)
Nov 28, 2023 8.338 8.348 8.150 8.150 21,479 -0.11(-1.32%)
Nov 27, 2023 8.318 8.348 8.259 8.259 13,683 -0.15(-1.74%)
Nov 24, 2023 8.271 8.405 8.271 8.405 7,669 +0.05(+0.57%)
Nov 22, 2023 8.308 8.461 8.284 8.357 19,180 -0.04(-0.47%)
Nov 21, 2023 8.229 8.456 8.120 8.397 43,347 +0.12(+1.43%)
Nov 20, 2023 8.199 8.490 8.110 8.278 15,708 +0.02(+0.24%)
Nov 17, 2023 8.387 8.486 8.228 8.259 10,935 +0.06(+0.72%)
Nov 16, 2023 8.427 8.501 8.199 8.199 12,726 -0.23(-2.70%)
Nov 15, 2023 8.506 8.595 8.427 8.427 7,306 -0.10(-1.16%)
Nov 14, 2023 8.209 8.709 8.209 8.525 19,335 +0.20(+2.37%)
Nov 13, 2023 8.357 8.427 8.191 8.328 20,258 -0.11(-1.29%)
Nov 10, 2023 8.318 8.545 8.318 8.436 22,535 +0.07(+0.83%)
Nov 09, 2023 8.061 8.545 8.061 8.367 17,107 -0.07(-0.82%)
Nov 08, 2023 8.318 8.496 8.318 8.436 21,416 +0.12(+1.43%)
Nov 07, 2023 8.357 8.367 8.199 8.318 15,832 +0.02(+0.24%)
Nov 06, 2023 8.397 8.486 8.269 8.298 27,222 -0.13(-1.52%)
Nov 03, 2023 8.160 8.614 8.113 8.427 37,125 +0.30(+3.65%)
Nov 02, 2023 8.140 8.377 8.110 8.130 21,826 +0.08(+0.98%)
Nov 01, 2023 8.041 8.245 7.915 8.051 28,879 +0.05(+0.61%)
Oct 31, 2023 8.090 8.255 8.003 8.003 31,459 -0.07(-0.84%)
Oct 30, 2023 7.779 8.139 7.731 8.071 14,636 +0.25(+3.23%)
Oct 27, 2023 7.896 8.032 7.818 7.818 36,408 +0.03(+0.37%)
Oct 26, 2023 7.818 7.925 7.711 7.789 44,017 +0.00(+0.00%)
Oct 25, 2023 7.818 7.993 7.721 7.789 40,255 -0.07(-0.87%)
Oct 24, 2023 7.838 8.139 7.750 7.857 23,922 +0.09(+1.12%)
Oct 23, 2023 7.789 8.012 7.595 7.770 40,053 -0.14(-1.78%)
Oct 20, 2023 7.828 8.080 7.789 7.910 13,887 -0.00(-0.06%)
Oct 19, 2023 8.275 8.275 7.915 7.915 13,928 -0.33(-4.00%)
Oct 18, 2023 8.333 8.362 8.231 8.245 5,464 -0.17(-2.08%)
Oct 17, 2023 8.187 8.528 8.187 8.420 22,941 +0.35(+4.33%)
Oct 16, 2023 8.100 8.401 8.071 8.071 29,812 -0.07(-0.89%)
Oct 13, 2023 8.100 8.294 8.061 8.143 7,825 +0.02(+0.30%)
Oct 12, 2023 8.207 8.236 8.119 8.119 12,043 -0.16(-1.88%)
Oct 11, 2023 8.440 8.449 8.275 8.275 6,712 -0.14(-1.62%)
Oct 10, 2023 8.372 8.600 8.260 8.411 14,445 +0.06(+0.70%)
Oct 09, 2023 8.284 8.498 8.193 8.352 16,646 -0.15(-1.71%)
Oct 06, 2023 8.391 8.576 8.380 8.498 11,114 +0.20(+2.46%)
Oct 05, 2023 8.119 8.576 8.119 8.294 16,674 +0.08(+1.01%)
Oct 04, 2023 8.245 8.384 8.176 8.211 13,299 -0.09(-1.11%)
Oct 03, 2023 8.644 8.731 8.275 8.304 23,050 -0.47(-5.32%)
Oct 02, 2023 9.090 9.149 8.692 8.770 18,606 -0.36(-3.94%)
Sep 29, 2023 9.333 9.377 9.088 9.129 45,002 +0.00(+0.00%)
Sep 28, 2023 9.008 9.258 8.884 9.129 30,616 +0.18(+1.99%)
Sep 27, 2023 8.923 9.157 8.824 8.951 39,789 +0.18(+2.03%)
Sep 26, 2023 9.232 9.279 8.773 8.773 23,250 -0.43(-4.68%)
Sep 25, 2023 9.242 9.363 9.204 9.204 16,716 +0.01(+0.10%)
Sep 22, 2023 9.120 9.223 9.059 9.195 11,390 +0.10(+1.13%)
Sep 21, 2023 9.176 9.269 8.998 9.092 22,229 -0.09(-1.02%)
Sep 20, 2023 9.672 9.672 9.157 9.185 44,713 -0.38(-4.01%)
Sep 19, 2023 9.831 9.831 9.494 9.569 16,040 -0.18(-1.83%)
Sep 18, 2023 9.831 9.831 9.672 9.747 8,708 -0.04(-0.38%)
Sep 15, 2023 9.841 9.962 9.710 9.785 29,544 -0.09(-0.95%)
Sep 14, 2023 9.794 10.06 9.794 9.878 16,251 +0.12(+1.25%)
Sep 13, 2023 9.972 9.977 9.672 9.757 15,230 -0.16(-1.61%)
Sep 12, 2023 9.803 10.07 9.803 9.916 21,938 +0.07(+0.67%)
Sep 11, 2023 9.878 10.11 9.827 9.850 15,212 -0.03(-0.28%)
Sep 08, 2023 9.925 9.963 9.878 9.878 16,904 +0.05(+0.48%)
Sep 07, 2023 9.560 9.888 9.560 9.831 16,482 +0.17(+1.74%)
Sep 06, 2023 9.728 9.766 9.644 9.663 17,483 -0.10(-1.05%)
Sep 05, 2023 9.972 9.972 9.738 9.766 37,263 -0.22(-2.16%)
Sep 01, 2023 10.09 10.14 9.934 9.981 7,277 -0.13(-1.30%)
Aug 31, 2023 10.01 10.15 10.01 10.11 8,971 +0.14(+1.41%)
Aug 30, 2023 9.972 10.17 9.897 9.972 38,958 -0.01(-0.09%)
Aug 29, 2023 10.02 10.20 9.607 9.981 35,747 -0.02(-0.19%)
Aug 28, 2023 9.635 10.02 9.541 10.00 50,264 +0.35(+3.59%)
Aug 25, 2023 9.597 9.757 9.597 9.654 16,607 +0.07(+0.68%)
Aug 24, 2023 9.560 9.719 9.560 9.588 15,812 -0.07(-0.68%)
Aug 23, 2023 9.504 9.697 9.438 9.654 25,591 +0.26(+2.79%)
Aug 22, 2023 9.466 9.485 9.345 9.391 15,085 -0.04(-0.40%)
Aug 21, 2023 9.560 9.560 9.391 9.429 11,311 -0.08(-0.89%)
Aug 18, 2023 9.363 9.551 9.363 9.513 11,831 +0.04(+0.40%)
Aug 17, 2023 9.672 9.719 9.401 9.476 58,942 -0.20(-2.03%)
Aug 16, 2023 9.822 9.822 9.650 9.672 27,378 -0.13(-1.34%)
Aug 15, 2023 9.869 9.869 9.593 9.803 32,854 +0.01(+0.10%)
Aug 14, 2023 9.860 9.888 9.686 9.794 29,665 -0.05(-0.48%)
Aug 11, 2023 9.813 10.01 9.738 9.841 31,199 -0.08(-0.85%)
Aug 10, 2023 9.916 9.925 9.776 9.925 65,713 +0.03(+0.28%)
Aug 09, 2023 9.738 10.02 9.673 9.897 126,470 +0.24(+2.52%)
Aug 08, 2023 9.401 9.738 9.382 9.654 69,228 +0.17(+1.78%)
Aug 07, 2023 9.139 9.635 9.139 9.485 95,028 +0.21(+2.22%)
Aug 04, 2023 9.214 9.363 8.905 9.279 31,048 +0.00(+0.00%)
Aug 03, 2023 9.494 9.494 8.858 9.279 60,771 +0.19(+2.06%)
Aug 02, 2023 9.223 9.223 9.036 9.092 36,212 -0.20(-2.12%)
Aug 01, 2023 9.298 9.298 9.111 9.288 37,349 +0.04(+0.40%)
Jul 31, 2023 9.157 9.316 9.157 9.251 45,680 +0.12(+1.33%)
Jul 28, 2023 9.082 9.129 8.961 9.129 113,970 +0.20(+2.20%)
Jul 27, 2023 9.139 9.204 8.811 8.933 38,859 -0.07(-0.73%)
Jul 26, 2023 9.054 9.167 8.977 8.998 25,442 -0.04(-0.41%)
Jul 25, 2023 8.905 9.036 8.905 9.036 15,358 +0.07(+0.84%)
Jul 24, 2023 8.848 9.036 8.769 8.961 35,697 +0.13(+1.48%)
Jul 21, 2023 8.998 8.998 8.811 8.830 17,399 -0.05(-0.53%)
Jul 20, 2023 8.895 8.905 8.764 8.876 26,252 -0.01(-0.11%)
Jul 19, 2023 8.811 8.895 8.811 8.886 34,013 +0.13(+1.50%)
Jul 18, 2023 8.717 8.839 8.717 8.755 36,210 +0.01(+0.11%)
Jul 17, 2023 8.736 8.802 8.549 8.745 36,440 -0.01(-0.11%)
Jul 14, 2023 8.521 8.792 8.517 8.755 78,373 +0.28(+3.31%)
Jul 13, 2023 8.146 8.483 8.062 8.474 160,321 +0.65(+8.27%)
Jul 12, 2023 7.851 7.884 7.800 7.827 24,136 -0.03(-0.37%)
Jul 11, 2023 7.800 7.949 7.800 7.856 14,007 +0.01(+0.12%)
Jul 10, 2023 7.893 7.931 7.790 7.846 22,122 -0.03(-0.36%)
Jul 07, 2023 7.678 7.912 7.659 7.875 24,067 +0.20(+2.56%)
Jul 06, 2023 7.772 7.772 7.589 7.678 36,476 -0.18(-2.26%)
Jul 05, 2023 7.949 8.071 7.762 7.856 45,306 -0.21(-2.56%)
Jul 03, 2023 8.305 8.315 8.015 8.062 37,183 -0.24(-2.93%)
Jun 30, 2023 8.333 8.427 8.273 8.305 62,949 -0.08(-1.00%)
Jun 29, 2023 8.426 8.516 8.335 8.390 119,862 +0.02(+0.22%)
Jun 28, 2023 8.426 8.552 8.245 8.372 95,365 -0.01(-0.11%)
Jun 27, 2023 8.254 8.381 8.254 8.381 40,479 +0.14(+1.75%)
Jun 26, 2023 8.182 8.317 8.155 8.236 52,188 +0.14(+1.78%)
Jun 23, 2023 8.245 8.274 8.013 8.092 54,407 -0.14(-1.64%)
Jun 22, 2023 8.236 8.426 8.209 8.227 74,370 -0.02(-0.22%)
Jun 21, 2023 8.290 8.416 8.200 8.245 23,653 -0.05(-0.65%)
Jun 20, 2023 8.381 8.462 8.299 8.299 8,588 -0.11(-1.29%)
Jun 16, 2023 8.462 8.471 8.390 8.408 43,480 +0.02(+0.21%)
Jun 15, 2023 8.200 8.462 8.200 8.390 28,841 +0.68(+8.76%)
May 08, 2023 7.714 7.714 7.525 7.714 16,350 -0.03(-0.35%)
May 05, 2023 7.597 7.804 7.570 7.741 15,580 +0.31(+4.12%)
May 04, 2023 7.515 7.612 7.398 7.434 25,697 -0.17(-2.25%)
May 03, 2023 7.579 7.696 7.524 7.606 11,057 +0.09(+1.20%)
May 02, 2023 7.921 7.921 7.488 7.515 26,675 -0.38(-4.79%)
May 01, 2023 8.020 8.020 7.849 7.894 13,475 -0.09(-1.13%)
Apr 28, 2023 7.840 7.986 7.759 7.984 22,856 +0.15(+1.96%)
Apr 27, 2023 7.732 7.885 7.690 7.831 23,790 +0.17(+2.24%)
Apr 26, 2023 7.705 7.714 7.551 7.660 19,849 +0.00(+0.00%)
Apr 25, 2023 7.678 7.678 7.558 7.660 8,792 -0.02(-0.23%)
Apr 24, 2023 7.606 7.683 7.551 7.678 12,025 +0.15(+2.03%)
Apr 21, 2023 7.624 7.624 7.515 7.525 5,099 -0.04(-0.48%)
Apr 20, 2023 7.561 7.624 7.488 7.561 13,902 -0.01(-0.19%)
Apr 19, 2023 7.561 7.612 7.507 7.575 16,601 -0.00(-0.05%)
Apr 18, 2023 7.660 7.750 7.456 7.579 12,190 -0.13(-1.64%)
Apr 17, 2023 7.588 7.772 7.588 7.705 7,335 +0.06(+0.82%)
Apr 14, 2023 7.804 7.813 7.615 7.642 13,036 -0.09(-1.17%)
Apr 13, 2023 7.813 7.869 7.705 7.732 41,768 -0.08(-1.04%)
Apr 12, 2023 7.930 7.966 7.759 7.813 16,191 -0.05(-0.69%)
Apr 11, 2023 7.849 7.912 7.795 7.867 19,343 +0.02(+0.23%)
Apr 10, 2023 8.002 8.002 7.804 7.849 18,611 -0.08(-1.02%)
Apr 06, 2023 8.173 8.173 7.858 7.930 36,667 -0.14(-1.68%)
Apr 05, 2023 7.885 8.137 7.842 8.065 18,913 +0.13(+1.59%)
Apr 04, 2023 7.975 8.019 7.894 7.939 20,104 -0.05(-0.68%)
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.