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 31, 2023 8.146 8.308 8.092 8.227 42,680 +0.03(+0.33%)
Mar 30, 2023 8.087 8.218 7.992 8.200 44,621 +0.15(+1.83%)
Mar 29, 2023 8.001 8.070 7.949 8.053 22,039 +0.11(+1.42%)
Mar 28, 2023 7.810 7.940 7.758 7.940 40,449 +0.18(+2.35%)
Mar 27, 2023 7.567 7.814 7.497 7.758 45,202 +0.26(+3.47%)
Mar 24, 2023 7.584 7.584 7.320 7.497 64,467 -0.10(-1.37%)
Mar 23, 2023 7.766 7.856 7.515 7.602 30,915 -0.14(-1.79%)
Mar 22, 2023 7.671 7.840 7.574 7.740 38,851 +0.16(+2.06%)
Mar 21, 2023 7.463 7.636 7.376 7.584 26,077 +0.28(+3.80%)
Mar 20, 2023 7.298 7.321 7.046 7.307 30,025 +0.16(+2.18%)
Mar 17, 2023 7.602 7.680 7.046 7.150 76,913 -0.43(-5.72%)
Mar 16, 2023 7.532 7.766 7.471 7.584 53,546 +0.08(+1.04%)
Mar 15, 2023 7.341 7.593 7.341 7.506 39,212 +0.17(+2.37%)
Mar 14, 2023 7.463 7.523 7.315 7.333 27,727 +0.05(+0.72%)
Mar 13, 2023 7.463 7.622 7.142 7.280 41,936 -0.35(-4.55%)
Mar 10, 2023 7.923 8.225 7.558 7.628 43,531 -0.27(-3.41%)
Mar 09, 2023 8.383 8.383 7.897 7.897 32,645 -0.41(-4.96%)
Mar 08, 2023 8.469 8.469 8.287 8.309 18,998 -0.07(-0.78%)
Mar 07, 2023 8.452 8.591 8.374 8.374 16,657 -0.13(-1.53%)
Mar 06, 2023 8.678 8.704 8.495 8.504 16,362 -0.16(-1.90%)
Mar 03, 2023 8.782 8.782 8.429 8.669 92,374 +0.21(+2.46%)
Mar 02, 2023 8.504 8.599 8.358 8.461 29,066 -0.13(-1.52%)
Mar 01, 2023 8.686 8.687 8.539 8.591 31,040 -0.20(-2.27%)
Feb 28, 2023 8.808 8.851 8.704 8.790 47,733 +0.01(+0.10%)
Feb 27, 2023 8.773 8.829 8.574 8.782 30,679 +0.20(+2.33%)
Feb 24, 2023 8.686 8.721 8.582 8.582 18,799 -0.16(-1.88%)
Feb 23, 2023 8.886 8.886 8.686 8.747 33,026 -0.01(-0.10%)
Feb 22, 2023 8.825 8.995 8.686 8.756 36,583 -0.03(-0.30%)
Feb 21, 2023 8.964 9.068 8.695 8.782 38,673 -0.14(-1.56%)
Feb 17, 2023 8.634 8.973 8.634 8.921 61,978 +0.31(+3.63%)
Feb 16, 2023 8.756 8.756 8.461 8.608 45,179 -0.14(-1.59%)
Feb 15, 2023 8.903 8.955 8.686 8.747 20,366 -0.10(-1.18%)
Feb 14, 2023 9.033 9.059 8.808 8.851 28,142 -0.16(-1.83%)
Feb 13, 2023 8.938 9.103 8.877 9.016 38,911 +0.16(+1.86%)
Feb 10, 2023 8.929 8.999 8.834 8.851 58,599 -0.12(-1.35%)
Feb 09, 2023 9.268 9.354 8.799 8.973 35,705 -0.16(-1.71%)
Feb 08, 2023 9.354 9.377 9.129 9.129 49,292 -0.16(-1.77%)
Feb 07, 2023 9.276 9.528 9.268 9.294 44,322 -0.02(-0.19%)
Feb 06, 2023 9.927 9.927 9.233 9.311 76,762 -0.57(-5.79%)
Feb 03, 2023 9.892 10.10 9.754 9.884 26,949 -0.10(-1.04%)
Feb 02, 2023 9.971 10.05 9.641 9.988 55,138 +0.17(+1.77%)
Feb 01, 2023 9.667 9.914 9.667 9.814 35,083 +0.03(+0.35%)
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%)
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.