Skip to main content

Western Asset Mortgage Capital (NY: WMC )

9.180 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 56.56 56.91 56.00 56.56 171,592 -0.12(-0.21%)
Jan 30, 2019 56.38 56.97 56.38 56.68 62,995 +0.24(+0.42%)
Jan 29, 2019 56.79 56.97 56.38 56.44 47,136 -0.35(-0.62%)
Jan 28, 2019 56.79 57.33 56.50 56.79 74,398 +0.00(+0.00%)
Jan 25, 2019 57.09 57.45 56.68 56.79 77,246 +0.00(+0.00%)
Jan 24, 2019 56.62 56.85 56.26 56.79 33,427 +0.24(+0.42%)
Jan 23, 2019 55.85 56.74 55.67 56.56 70,915 +0.89(+1.59%)
Jan 22, 2019 55.14 55.73 55.14 55.67 40,492 +0.24(+0.43%)
Jan 18, 2019 54.96 55.79 54.96 55.43 54,241 +0.47(+0.86%)
Jan 17, 2019 54.72 55.14 54.55 54.96 42,940 +0.18(+0.32%)
Jan 16, 2019 54.43 54.90 54.37 54.78 36,148 +0.47(+0.87%)
Jan 15, 2019 54.19 54.55 53.61 54.31 70,330 +0.12(+0.22%)
Jan 14, 2019 53.95 54.66 53.84 54.19 35,799 +0.12(+0.22%)
Jan 11, 2019 53.54 54.19 53.54 54.07 35,513 +0.30(+0.55%)
Jan 10, 2019 54.19 54.43 53.72 53.78 31,066 -0.41(-0.76%)
Jan 09, 2019 54.31 54.49 53.54 54.19 38,529 +0.18(+0.33%)
Jan 08, 2019 54.01 54.01 53.48 54.01 65,674 +0.12(+0.22%)
Jan 07, 2019 53.07 54.10 52.63 53.90 60,785 +0.83(+1.56%)
Jan 04, 2019 51.35 53.07 51.35 53.07 72,699 +1.89(+3.70%)
Jan 03, 2019 50.35 51.83 50.35 51.17 48,918 +0.59(+1.17%)
Jan 02, 2019 49.22 50.88 48.87 50.58 75,118 +1.24(+2.52%)
Dec 31, 2018 50.52 50.52 49.28 49.34 169,199 -1.18(-2.34%)
Dec 28, 2018 50.29 51.00 50.23 50.52 123,391 +0.24(+0.47%)
Dec 27, 2018 50.00 50.34 49.15 50.29 132,308 -0.40(-0.79%)
Dec 26, 2018 48.35 50.86 48.35 50.69 118,643 +2.40(+4.96%)
Dec 24, 2018 49.32 49.72 48.29 48.29 69,482 -1.14(-2.31%)
Dec 21, 2018 50.00 51.26 49.37 49.43 263,808 -0.51(-1.03%)
Dec 20, 2018 51.37 51.77 49.20 49.94 98,951 -1.20(-2.34%)
Dec 19, 2018 52.11 52.34 51.09 51.14 66,536 -0.86(-1.65%)
Dec 18, 2018 51.71 53.14 51.71 52.00 76,271 +0.40(+0.77%)
Dec 17, 2018 54.85 54.97 51.49 51.60 181,102 -3.71(-6.71%)
Dec 14, 2018 55.48 56.45 55.11 55.31 75,824 -0.29(-0.51%)
Dec 13, 2018 56.11 56.39 55.48 55.60 140,842 -0.40(-0.71%)
Dec 12, 2018 56.74 56.74 55.94 55.99 50,799 -0.40(-0.71%)
Dec 11, 2018 56.68 56.91 56.22 56.39 42,184 +0.00(+0.00%)
Dec 10, 2018 57.48 57.82 56.05 56.39 58,798 -1.03(-1.79%)
Dec 07, 2018 57.48 57.71 57.14 57.42 61,265 -0.23(-0.40%)
Dec 06, 2018 56.62 57.65 56.11 57.65 94,141 +0.91(+1.61%)
Dec 04, 2018 57.42 57.88 56.57 56.74 68,080 -0.91(-1.58%)
Dec 03, 2018 57.88 57.94 57.02 57.65 48,586 +0.06(+0.10%)
Nov 30, 2018 57.48 57.88 56.91 57.59 51,104 +0.00(+0.00%)
Nov 29, 2018 57.14 58.05 57.08 57.59 53,655 +0.23(+0.40%)
Nov 28, 2018 57.14 57.54 56.97 57.36 47,676 +0.23(+0.40%)
Nov 27, 2018 57.31 57.54 56.97 57.14 44,324 -0.17(-0.30%)
Nov 26, 2018 57.25 57.82 57.06 57.31 75,200 +0.23(+0.40%)
Nov 23, 2018 56.85 57.36 56.57 57.08 12,754 +0.11(+0.20%)
Nov 21, 2018 56.97 56.97 56.97 0 +0.51(+0.91%)
Nov 20, 2018 57.31 57.54 56.39 56.45 60,924 -1.03(-1.79%)
Nov 19, 2018 57.82 57.88 57.22 57.48 57,757 -0.29(-0.49%)
Nov 16, 2018 57.14 57.76 56.85 57.76 75,246 +0.46(+0.80%)
Nov 15, 2018 58.28 58.28 56.68 57.31 94,418 -1.20(-2.05%)
Nov 14, 2018 58.91 58.91 58.16 58.51 42,456 -0.23(-0.39%)
Nov 13, 2018 57.99 58.91 57.71 58.73 59,809 +0.86(+1.48%)
Nov 12, 2018 58.28 58.56 57.71 57.88 44,638 -0.34(-0.59%)
Nov 09, 2018 57.65 58.28 57.14 58.22 54,415 +0.57(+0.99%)
Nov 08, 2018 57.76 58.22 56.62 57.65 76,329 -0.63(-1.08%)
Nov 07, 2018 58.28 58.57 57.59 58.28 51,366 +0.06(+0.10%)
Nov 06, 2018 57.99 58.28 57.74 58.22 24,794 +0.34(+0.59%)
Nov 05, 2018 57.82 58.56 57.54 57.88 43,075 +0.00(+0.00%)
Nov 02, 2018 57.36 57.94 57.14 57.88 54,257 +0.69(+1.20%)
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.