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 (%)
Mar 28, 2013 52.97 53.20 52.75 52.97 282,497 -0.05(-0.09%)
Mar 27, 2013 52.84 53.06 52.68 53.02 200,111 +0.02(+0.04%)
Mar 26, 2013 53.34 53.54 52.68 53.00 359,183 -0.18(-0.34%)
Mar 25, 2013 52.61 53.32 52.47 53.18 492,793 +0.73(+1.39%)
Mar 22, 2013 52.29 52.59 51.97 52.45 198,408 +0.25(+0.48%)
Mar 21, 2013 51.95 52.63 51.86 52.20 190,955 +0.14(+0.26%)
Mar 20, 2013 52.08 52.31 51.40 52.06 270,682 +0.14(+0.26%)
Mar 19, 2013 52.40 52.43 51.56 51.92 201,729 -0.21(-0.39%)
Mar 18, 2013 51.65 52.61 51.36 52.13 342,790 +0.30(+0.57%)
Mar 15, 2013 51.74 52.11 51.31 51.83 478,670 +0.18(+0.35%)
Mar 14, 2013 51.04 51.99 50.97 51.65 402,833 +0.00(+0.00%)
Mar 13, 2013 51.08 51.74 50.83 51.65 330,793 +0.80(+1.57%)
Mar 12, 2013 50.49 50.90 50.31 50.85 267,052 +0.64(+1.27%)
Mar 11, 2013 50.33 51.01 50.15 50.22 378,268 +0.18(+0.36%)
Mar 08, 2013 51.20 51.20 49.76 50.03 549,147 -0.73(-1.44%)
Mar 07, 2013 50.24 50.81 50.06 50.76 314,313 +0.87(+1.74%)
Mar 06, 2013 50.60 50.88 49.85 49.90 436,464 +0.50(+1.02%)
Mar 05, 2013 49.46 49.74 48.89 49.39 153,491 +0.34(+0.70%)
Mar 04, 2013 48.69 49.42 48.23 49.05 252,651 +0.48(+0.99%)
Mar 01, 2013 48.89 49.01 48.55 48.57 151,228 -0.41(-0.84%)
Feb 28, 2013 48.19 49.19 47.94 48.98 379,547 +0.23(+0.47%)
Feb 27, 2013 48.44 48.92 48.26 48.76 144,385 +0.50(+1.04%)
Feb 26, 2013 48.28 48.51 48.05 48.26 146,499 +0.02(+0.05%)
Feb 22, 2013 48.51 48.53 47.98 48.23 164,991 +0.27(+0.57%)
Feb 21, 2013 49.14 49.24 47.91 47.96 229,676 -1.12(-2.28%)
Feb 20, 2013 49.71 49.81 48.92 49.08 168,474 -0.55(-1.10%)
Feb 19, 2013 49.69 50.06 49.46 49.62 286,755 -0.07(-0.14%)
Feb 15, 2013 50.06 50.06 49.51 49.69 104,732 -0.11(-0.23%)
Feb 14, 2013 49.81 50.15 49.58 49.81 157,101 +0.00(+0.00%)
Feb 13, 2013 50.15 50.17 49.35 49.81 212,048 -0.30(-0.59%)
Feb 12, 2013 49.92 50.15 49.30 50.10 185,109 +0.46(+0.92%)
Feb 11, 2013 48.35 49.69 48.17 49.65 333,859 +1.62(+3.37%)
Feb 08, 2013 48.64 48.87 47.87 48.03 395,196 -0.62(-1.27%)
Feb 07, 2013 49.65 49.67 48.55 48.64 214,175 -0.87(-1.75%)
Feb 06, 2013 49.51 49.67 49.05 49.51 123,509 +0.07(+0.14%)
Feb 04, 2013 49.78 49.83 49.24 49.44 92,766 -0.41(-0.82%)
Feb 01, 2013 49.62 50.17 49.39 49.85 233,746 +0.50(+1.02%)
Jan 31, 2013 49.30 49.37 48.92 49.35 113,772 +0.25(+0.51%)
Jan 30, 2013 49.74 49.74 49.01 49.10 116,479 -0.32(-0.65%)
Jan 29, 2013 49.65 49.87 49.17 49.42 111,275 -0.05(-0.09%)
Jan 28, 2013 48.98 49.60 48.89 49.46 189,008 +0.64(+1.31%)
Jan 25, 2013 49.12 49.26 48.24 48.83 195,588 -0.32(-0.65%)
Jan 24, 2013 49.19 49.65 49.03 49.14 111,549 -0.07(-0.14%)
Jan 23, 2013 49.39 49.49 49.05 49.21 184,848 +0.02(+0.05%)
Jan 22, 2013 49.42 49.46 49.05 49.19 239,040 +0.00(+0.00%)
Jan 18, 2013 49.51 49.51 49.01 49.19 194,457 -0.25(-0.51%)
Jan 17, 2013 49.58 49.74 49.39 49.44 125,183 -0.02(-0.05%)
Jan 16, 2013 49.28 49.55 49.03 49.46 124,747 +0.18(+0.37%)
Jan 15, 2013 48.89 49.55 48.83 49.28 310,482 +0.66(+1.36%)
Jan 14, 2013 48.55 48.62 48.14 48.62 147,364 +0.25(+0.52%)
Jan 11, 2013 48.16 48.37 47.91 48.37 150,354 +0.50(+1.05%)
Jan 10, 2013 48.51 48.51 47.71 47.87 159,936 -0.39(-0.80%)
Jan 09, 2013 48.48 48.60 48.05 48.26 81,155 +0.07(+0.14%)
Jan 08, 2013 48.44 48.85 47.98 48.19 192,412 -0.25(-0.52%)
Jan 07, 2013 48.44 48.44 47.75 48.44 180,784 -0.02(-0.05%)
Jan 04, 2013 48.05 48.64 48.00 48.46 171,937 +0.57(+1.19%)
Jan 03, 2013 46.55 47.94 46.48 47.89 414,394 +1.53(+3.29%)
Jan 02, 2013 45.66 46.43 45.06 46.36 432,958 +1.30(+2.88%)
Dec 31, 2012 44.84 45.36 44.13 45.06 317,947 +0.23(+0.51%)
Dec 28, 2012 45.13 45.61 44.63 44.84 266,239 -0.66(-1.45%)
Dec 27, 2012 45.43 46.01 44.86 45.50 420,304 -2.23(-4.68%)
Dec 26, 2012 48.89 48.96 47.66 47.73 624,111 -1.16(-2.38%)
Dec 24, 2012 49.01 49.10 48.80 48.89 196,336 -0.21(-0.42%)
Dec 21, 2012 48.89 49.14 48.69 49.10 371,738 -0.05(-0.09%)
Dec 20, 2012 49.92 50.15 48.60 49.14 750,815 +1.41(+2.96%)
Dec 19, 2012 47.27 47.98 47.27 47.73 308,300 +0.52(+1.11%)
Dec 18, 2012 46.41 47.23 46.20 47.21 237,015 +0.80(+1.72%)
Dec 17, 2012 46.27 46.43 45.98 46.41 234,121 +0.48(+1.04%)
Dec 14, 2012 46.27 46.64 45.13 45.93 341,166 -0.34(-0.74%)
Dec 13, 2012 47.09 47.21 46.04 46.27 255,898 -0.82(-1.74%)
Dec 12, 2012 47.62 47.62 46.64 47.09 239,617 -0.36(-0.77%)
Dec 11, 2012 47.41 47.66 46.98 47.46 232,317 +0.36(+0.77%)
Dec 10, 2012 47.12 47.23 46.64 47.09 141,828 +0.32(+0.68%)
Dec 07, 2012 47.16 47.18 46.57 46.77 84,508 -0.05(-0.10%)
Dec 06, 2012 47.50 47.69 46.66 46.82 153,752 -0.34(-0.72%)
Dec 05, 2012 47.84 48.10 46.98 47.16 165,279 -0.62(-1.29%)
Dec 04, 2012 47.34 48.10 47.18 47.78 272,914 +0.75(+1.60%)
Nov 30, 2012 46.45 47.14 46.41 47.02 893,701 +0.77(+1.68%)
Nov 29, 2012 45.77 46.59 45.50 46.25 247,708 +0.82(+1.81%)
Nov 28, 2012 45.77 46.02 44.90 45.43 161,820 -0.11(-0.25%)
Nov 27, 2012 45.63 46.09 45.36 45.54 165,470 -0.09(-0.20%)
Nov 26, 2012 45.57 45.93 44.97 45.63 191,874 +0.16(+0.35%)
Nov 23, 2012 45.27 45.54 44.97 45.47 92,404 +0.80(+1.79%)
Nov 21, 2012 44.31 44.88 43.33 44.68 211,612 +0.87(+1.98%)
Nov 20, 2012 45.68 45.73 43.72 43.81 254,913 -1.28(-2.83%)
Nov 19, 2012 45.20 45.93 44.33 45.09 392,534 +0.96(+2.17%)
Nov 16, 2012 43.31 44.45 43.19 44.13 383,460 +1.37(+3.20%)
Nov 15, 2012 40.07 42.99 39.57 42.76 572,293 +2.78(+6.96%)
Nov 14, 2012 43.56 43.76 39.80 39.98 810,155 -3.67(-8.41%)
Nov 13, 2012 46.41 46.45 43.42 43.65 657,391 -3.08(-6.59%)
Nov 12, 2012 47.14 47.14 46.55 46.73 174,273 +0.02(+0.05%)
Nov 09, 2012 47.23 47.23 45.16 46.71 385,783 +0.43(+0.94%)
Nov 08, 2012 46.73 48.03 45.38 46.27 472,332 -0.52(-1.12%)
Nov 07, 2012 47.84 47.84 45.43 46.80 323,003 -1.60(-3.30%)
Nov 06, 2012 48.85 49.01 48.12 48.39 159,353 -0.62(-1.26%)
Nov 05, 2012 48.44 49.20 48.07 49.01 144,827 +0.43(+0.89%)
Nov 02, 2012 49.01 49.42 48.51 48.57 110,868 -0.46(-0.93%)
Nov 01, 2012 48.83 50.22 48.83 49.03 184,211 +0.14(+0.28%)
Oct 31, 2012 47.64 49.46 47.62 48.89 695,515 +1.23(+2.58%)
Oct 26, 2012 47.84 47.66 47.66 47.66 197,638 -0.25(-0.52%)
Oct 25, 2012 48.73 49.01 47.50 47.91 228,288 -0.68(-1.41%)
Oct 24, 2012 48.92 49.01 48.05 48.60 220,305 -0.16(-0.33%)
Oct 23, 2012 49.35 49.35 48.10 48.76 94,959 -0.64(-1.29%)
Oct 19, 2012 49.90 49.90 48.71 49.39 197,200 -0.36(-0.73%)
Oct 18, 2012 50.44 50.44 49.51 49.76 173,920 -0.09(-0.18%)
Oct 17, 2012 48.76 50.03 48.55 49.85 320,793 +1.25(+2.58%)
Oct 16, 2012 48.28 48.81 47.41 48.60 306,244 +0.62(+1.28%)
Oct 15, 2012 48.14 49.44 44.86 47.98 896,448 -0.23(-0.47%)
Oct 12, 2012 49.96 50.08 48.03 48.21 565,203 -1.71(-3.42%)
Oct 11, 2012 50.33 50.65 49.87 49.92 230,978 -0.16(-0.32%)
Oct 10, 2012 51.63 51.63 49.28 50.08 829,368 -1.62(-3.13%)
Oct 09, 2012 51.86 52.06 51.29 51.70 314,423 -0.07(-0.13%)
Oct 08, 2012 51.51 52.06 51.29 51.77 205,975 -0.02(-0.04%)
Oct 05, 2012 51.63 51.97 51.54 51.79 245,769 +0.27(+0.53%)
Oct 04, 2012 51.13 51.56 51.06 51.51 330,497 +0.52(+1.03%)
Oct 03, 2012 50.83 51.15 50.83 50.99 264,497 +0.18(+0.36%)
Oct 02, 2012 50.88 51.17 50.72 50.81 492,957 -0.02(-0.04%)
Oct 01, 2012 50.85 51.04 50.76 50.83 475,350 +0.23(+0.45%)
Sep 28, 2012 50.97 51.08 50.60 50.60 3,052,158 -1.82(-3.48%)
Sep 27, 2012 52.88 53.29 52.34 52.43 342,824 -2.05(-3.77%)
Sep 26, 2012 55.14 55.25 54.14 54.48 236,896 -0.36(-0.66%)
Sep 25, 2012 56.03 56.35 54.73 54.84 215,089 -0.89(-1.60%)
Sep 24, 2012 55.16 56.28 55.16 55.73 242,168 +0.80(+1.45%)
Sep 21, 2012 55.09 55.75 53.75 54.93 737,280 +4.10(+8.07%)
Sep 20, 2012 50.49 51.72 50.38 50.83 135,813 +0.59(+1.18%)
Sep 19, 2012 49.49 50.44 49.10 50.24 116,282 +1.05(+2.13%)
Sep 18, 2012 50.24 50.33 49.12 49.19 96,019 -1.05(-2.09%)
Sep 17, 2012 50.10 50.38 49.69 50.24 114,823 +0.16(+0.32%)
Sep 14, 2012 49.08 50.10 48.75 50.08 130,875 +1.32(+2.71%)
Sep 13, 2012 49.37 49.49 48.46 48.76 96,980 -0.39(-0.79%)
Sep 12, 2012 48.64 49.35 48.26 49.14 74,445 +0.09(+0.19%)
Sep 11, 2012 49.46 49.46 48.67 49.05 39,497 +0.39(+0.80%)
Sep 10, 2012 48.89 48.94 48.48 48.67 24,941 +0.00(+0.00%)
Sep 07, 2012 48.89 48.89 48.46 48.67 51,074 +0.05(+0.09%)
Sep 06, 2012 48.44 48.62 48.26 48.62 28,583 +0.30(+0.61%)
Sep 05, 2012 49.05 49.05 48.28 48.32 44,241 -0.59(-1.21%)
Sep 04, 2012 48.71 49.05 48.44 48.92 79,747 +0.05(+0.09%)
Aug 31, 2012 49.81 49.81 48.78 48.87 53,202 -0.57(-1.15%)
Aug 30, 2012 48.30 49.79 48.26 49.44 143,869 +1.07(+2.21%)
Aug 29, 2012 48.21 48.37 48.10 48.37 64,388 +0.32(+0.66%)
Aug 27, 2012 47.94 48.18 47.80 48.05 65,310 +0.36(+0.76%)
Aug 24, 2012 47.94 48.07 47.66 47.69 61,937 +0.34(+0.72%)
Aug 23, 2012 47.94 47.94 47.18 47.34 49,394 -0.39(-0.81%)
Aug 22, 2012 47.59 47.98 46.68 47.73 108,817 +0.30(+0.62%)
Aug 21, 2012 48.44 48.60 47.34 47.43 106,928 -0.57(-1.19%)
Aug 20, 2012 47.64 48.71 47.37 48.00 258,586 +0.68(+1.45%)
Aug 17, 2012 47.50 47.57 46.52 47.32 46,906 -0.09(-0.19%)
Aug 16, 2012 47.41 47.75 47.09 47.41 72,024 +0.00(+0.00%)
Aug 15, 2012 47.05 47.64 46.82 47.41 101,898 +0.46(+0.97%)
Aug 14, 2012 46.61 47.80 46.27 46.96 182,075 +0.89(+1.93%)
Aug 13, 2012 45.54 46.11 45.45 46.07 37,175 +0.52(+1.15%)
Aug 10, 2012 46.52 46.55 45.34 45.54 55,837 -0.80(-1.72%)
Aug 09, 2012 46.39 46.61 45.86 46.34 47,586 -0.18(-0.39%)
Aug 08, 2012 45.47 46.66 45.41 46.52 90,701 +0.93(+2.05%)
Aug 07, 2012 46.02 46.20 45.25 45.59 99,545 -0.30(-0.65%)
Aug 06, 2012 46.48 46.86 45.88 45.88 114,995 -0.57(-1.23%)
Aug 03, 2012 46.04 46.82 45.61 46.45 91,858 +0.73(+1.60%)
Aug 02, 2012 45.59 46.48 45.59 45.73 89,742 -0.80(-1.71%)
Aug 01, 2012 46.43 47.07 46.39 46.52 133,412 -0.02(-0.05%)
Jul 31, 2012 46.32 47.27 45.93 46.55 190,108 +0.64(+1.39%)
Jul 30, 2012 45.63 46.11 45.63 45.91 88,994 +0.27(+0.60%)
Jul 27, 2012 45.25 46.34 45.25 45.63 198,660 +0.66(+1.47%)
Jul 26, 2012 44.93 45.09 44.74 44.97 25,429 +0.11(+0.25%)
Jul 25, 2012 44.97 45.25 44.79 44.86 44,807 +0.14(+0.31%)
Jul 24, 2012 45.43 45.43 44.59 44.72 45,120 -0.50(-1.11%)
Jul 23, 2012 45.50 45.54 45.06 45.22 28,789 -0.27(-0.60%)
Jul 20, 2012 44.97 45.54 44.97 45.50 36,766 +0.46(+1.01%)
Jul 19, 2012 45.54 45.54 44.70 45.04 37,832 -0.48(-1.05%)
Jul 18, 2012 45.18 45.66 45.18 45.52 38,363 +0.32(+0.71%)
Jul 17, 2012 45.59 45.66 45.18 45.20 50,959 -0.25(-0.55%)
Jul 16, 2012 45.38 45.59 45.16 45.45 31,748 +0.11(+0.25%)
Jul 13, 2012 44.45 45.45 44.45 45.34 66,717 +0.89(+2.00%)
Jul 12, 2012 44.38 45.13 44.38 44.45 150,503 -0.21(-0.46%)
Jul 11, 2012 45.31 45.31 44.36 44.65 90,550 -0.48(-1.06%)
Jul 10, 2012 45.47 45.59 44.90 45.13 59,963 -0.21(-0.45%)
Jul 09, 2012 45.47 45.47 44.84 45.34 32,730 -0.05(-0.10%)
Jul 06, 2012 45.25 45.54 45.13 45.38 22,433 -0.05(-0.10%)
Jul 05, 2012 45.27 45.59 45.00 45.43 69,308 +0.16(+0.35%)
Jul 03, 2012 44.49 45.29 44.49 45.27 28,831 +0.80(+1.79%)
Jul 02, 2012 44.45 45.36 43.88 44.47 111,369 +0.05(+0.10%)
Jun 29, 2012 44.36 44.49 44.06 44.43 68,836 +0.57(+1.30%)
Jun 28, 2012 43.67 44.15 42.74 43.86 195,350 +0.05(+0.10%)
Jun 27, 2012 43.83 44.02 43.51 43.81 52,579 +0.09(+0.21%)
Jun 26, 2012 43.67 44.04 43.08 43.72 45,800 +0.11(+0.26%)
Jun 25, 2012 43.63 44.11 43.19 43.61 59,095 +0.05(+0.10%)
Jun 22, 2012 43.72 43.91 42.85 43.56 434,968 +0.21(+0.47%)
Jun 21, 2012 43.40 43.90 43.13 43.35 68,504 -0.41(-0.94%)
Jun 20, 2012 43.88 43.88 42.74 43.76 33,706 +0.09(+0.21%)
Jun 19, 2012 45.34 45.34 42.76 43.67 44,613 +0.30(+0.68%)
Jun 18, 2012 43.38 43.76 43.22 43.38 26,094 -0.16(-0.37%)
Jun 15, 2012 44.49 43.76 43.08 43.54 38,709 +0.25(+0.58%)
Jun 14, 2012 43.10 43.61 43.06 43.29 48,057 +0.14(+0.32%)
Jun 13, 2012 43.29 43.33 42.85 43.15 37,789 -0.25(-0.58%)
Jun 12, 2012 43.15 43.69 42.97 43.40 38,505 +0.21(+0.47%)
Jun 11, 2012 43.88 43.88 42.97 43.19 91,843 -0.34(-0.79%)
Jun 08, 2012 43.35 43.74 42.90 43.54 84,790 +0.18(+0.42%)
Jun 07, 2012 43.42 43.45 42.75 43.35 38,527 +0.09(+0.21%)
Jun 06, 2012 42.19 43.29 42.19 43.26 20,472 +0.75(+1.77%)
Jun 05, 2012 43.29 43.29 42.24 42.51 111,673 -0.64(-1.48%)
Jun 04, 2012 42.74 43.29 42.31 43.15 101,029 +0.93(+2.21%)
Jun 01, 2012 42.33 42.74 41.76 42.21 45,691 -0.64(-1.49%)
May 31, 2012 42.74 43.31 42.51 42.85 31,195 -0.27(-0.63%)
May 30, 2012 42.97 43.26 42.62 43.13 31,795 -0.18(-0.42%)
May 29, 2012 43.88 43.88 43.22 43.31 33,060 -0.46(-1.04%)
May 25, 2012 42.99 44.13 42.88 43.76 113,610 +0.77(+1.80%)
May 24, 2012 43.31 43.42 42.28 42.99 79,216 -0.05(-0.11%)
May 23, 2012 41.96 43.29 41.96 43.04 112,105 +1.09(+2.61%)
May 22, 2012 42.21 42.40 41.87 41.94 115,664 -0.34(-0.81%)
May 21, 2012 41.19 42.74 40.05 42.28 125,023 -0.27(-0.64%)
May 18, 2012 42.17 42.56 42.15 42.56 119,184 +0.27(+0.65%)
May 17, 2012 42.62 42.62 42.17 42.28 128,890 -0.39(-0.91%)
May 16, 2012 42.62 42.97 42.35 42.67 131,545 +0.00(+0.00%)
May 15, 2012 42.74 42.97 42.51 42.67 98,221 -0.07(-0.16%)
May 14, 2012 42.47 43.15 42.47 42.74 89,656 -0.23(-0.53%)
May 11, 2012 42.74 43.08 42.40 42.97 234,308 +0.18(+0.43%)
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.