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 (%)
Jun 30, 2022 9.658 10.05 9.618 9.739 24,761 -0.16(-1.63%)
Jun 29, 2022 9.822 9.900 9.532 9.900 23,202 +0.16(+1.60%)
Jun 28, 2022 9.978 10.13 9.666 9.744 14,221 -0.08(-0.79%)
Jun 27, 2022 10.13 10.13 9.667 9.822 50,703 -0.23(-2.33%)
Jun 24, 2022 9.822 10.06 9.822 10.06 26,580 +0.16(+1.57%)
Jun 23, 2022 9.822 10.06 9.744 9.900 20,920 +0.00(+0.00%)
Jun 22, 2022 9.666 10.02 9.666 9.900 21,050 +0.00(+0.00%)
Jun 21, 2022 9.510 10.06 9.432 9.900 30,609 +0.23(+2.42%)
Jun 17, 2022 9.120 10.06 9.120 9.666 89,972 +0.47(+5.08%)
Jun 16, 2022 9.354 9.510 8.981 9.198 177,225 -0.23(-2.48%)
Jun 15, 2022 9.198 9.510 9.120 9.432 44,309 +0.08(+0.83%)
Jun 14, 2022 9.276 9.509 9.198 9.354 41,259 +0.16(+1.70%)
Jun 13, 2022 9.978 9.978 9.198 9.198 74,538 -0.70(-7.09%)
Jun 10, 2022 9.666 9.900 9.432 9.900 128,940 +0.31(+3.25%)
Jun 09, 2022 9.354 9.744 9.237 9.588 31,371 +0.23(+2.50%)
Jun 08, 2022 9.588 9.588 9.276 9.354 33,990 -0.08(-0.83%)
Jun 07, 2022 9.354 9.666 9.354 9.432 31,931 -0.08(-0.82%)
Jun 06, 2022 9.744 9.822 9.510 9.510 30,093 -0.23(-2.40%)
Jun 03, 2022 9.744 9.822 9.510 9.744 27,598 +0.08(+0.81%)
Jun 02, 2022 9.900 9.900 9.588 9.666 24,096 -0.16(-1.59%)
Jun 01, 2022 9.900 9.900 9.588 9.822 14,992 +0.00(+0.00%)
May 31, 2022 9.588 9.822 9.588 9.822 18,875 +0.08(+0.80%)
May 27, 2022 9.744 9.900 9.666 9.744 21,484 -0.08(-0.79%)
May 26, 2022 9.588 9.861 9.432 9.822 43,933 +0.23(+2.44%)
May 25, 2022 9.354 9.588 9.354 9.588 25,336 +0.16(+1.65%)
May 24, 2022 9.432 9.510 9.276 9.432 25,906 -0.16(-1.63%)
May 23, 2022 9.744 9.744 9.354 9.588 21,401 +0.23(+2.50%)
May 20, 2022 9.588 9.666 9.198 9.354 31,848 -0.23(-2.44%)
May 19, 2022 9.588 9.744 9.432 9.588 25,747 -0.08(-0.81%)
May 18, 2022 9.978 10.06 9.432 9.666 37,459 -0.47(-4.62%)
May 17, 2022 10.13 10.37 9.939 10.13 17,277 +0.08(+0.78%)
May 16, 2022 9.822 10.21 9.666 10.06 36,648 +0.23(+2.38%)
May 13, 2022 9.510 9.900 9.354 9.822 48,352 +0.39(+4.13%)
May 12, 2022 9.276 9.666 9.120 9.432 35,649 +0.08(+0.83%)
May 11, 2022 9.510 9.666 9.237 9.354 27,651 -0.31(-3.23%)
May 10, 2022 9.900 9.900 9.120 9.666 42,061 +0.00(+0.00%)
May 09, 2022 10.76 10.80 8.575 9.666 125,043 -1.17(-10.79%)
May 06, 2022 11.15 11.45 10.76 10.84 85,368 -1.09(-9.15%)
May 05, 2022 12.08 12.16 11.46 11.93 27,101 -0.08(-0.65%)
May 04, 2022 11.77 12.08 11.70 12.00 31,446 +0.16(+1.32%)
May 03, 2022 11.38 11.98 11.34 11.85 23,491 +0.55(+4.83%)
May 02, 2022 11.15 11.38 11.15 11.30 26,020 +0.16(+1.40%)
Apr 29, 2022 11.61 11.61 11.15 11.15 33,685 -0.31(-2.72%)
Apr 28, 2022 11.30 11.58 11.22 11.46 27,089 +0.23(+2.08%)
Apr 27, 2022 11.38 11.61 11.19 11.22 55,408 +0.00(+0.00%)
Apr 26, 2022 11.85 12.08 11.22 11.22 85,361 -0.23(-2.04%)
Apr 25, 2022 11.54 11.54 11.22 11.46 55,557 +0.00(+0.00%)
Apr 22, 2022 11.69 11.93 11.30 11.46 45,433 -0.31(-2.65%)
Apr 21, 2022 11.77 11.93 11.73 11.77 25,152 +0.00(+0.00%)
Apr 20, 2022 11.77 11.89 11.61 11.77 35,754 +0.08(+0.67%)
Apr 19, 2022 11.85 11.93 11.69 11.69 41,080 -0.23(-1.96%)
Apr 18, 2022 12.08 12.08 11.93 11.93 24,769 -0.16(-1.29%)
Apr 14, 2022 12.08 12.24 12.08 12.08 21,472 +0.00(+0.00%)
Apr 13, 2022 12.00 12.24 11.95 12.08 21,672 +0.00(+0.00%)
Apr 12, 2022 12.24 12.32 12.08 12.08 45,723 -0.08(-0.64%)
Apr 11, 2022 12.00 12.39 12.00 12.16 36,376 +0.00(+0.00%)
Apr 08, 2022 12.00 12.39 11.93 12.16 45,247 +0.08(+0.65%)
Apr 07, 2022 12.16 12.24 12.08 12.08 39,394 -0.08(-0.64%)
Apr 06, 2022 12.08 12.24 12.08 12.16 73,789 -0.47(-3.70%)
Apr 05, 2022 12.78 13.02 12.55 12.63 43,757 -0.31(-2.41%)
Apr 04, 2022 13.17 13.17 12.47 12.94 72,373 -0.16(-1.19%)
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.