Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Asset Mortgage Capital (NY: WMC )

N/A 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 (%)
Jul 30, 2021 3.160 3.210 3.100 3.100 340,031 -0.07(-2.21%)
Jul 29, 2021 3.180 3.230 3.160 3.170 278,498 +0.02(+0.63%)
Jul 28, 2021 3.160 3.180 3.093 3.150 412,810 +0.01(+0.32%)
Jul 27, 2021 3.140 3.150 3.070 3.140 253,714 +0.00(+0.00%)
Jul 26, 2021 3.150 3.220 3.120 3.140 419,946 +0.04(+1.29%)
Jul 23, 2021 3.150 3.150 3.070 3.100 296,697 -0.01(-0.32%)
Jul 22, 2021 3.190 3.190 3.090 3.110 557,666 -0.07(-2.20%)
Jul 21, 2021 3.150 3.230 3.136 3.180 458,517 +0.08(+2.58%)
Jul 20, 2021 3.080 3.170 3.025 3.100 914,212 -0.03(-0.96%)
Jul 19, 2021 3.010 3.150 2.840 3.130 2,311,358 +0.11(+3.64%)
Jul 16, 2021 3.090 3.110 3.010 3.020 574,874 -0.04(-1.31%)
Jul 15, 2021 3.020 3.105 2.990 3.060 530,549 +0.02(+0.66%)
Jul 14, 2021 3.060 3.097 3.010 3.040 461,005 -0.02(-0.65%)
Jul 13, 2021 3.140 3.140 3.030 3.060 558,875 -0.09(-2.86%)
Jul 12, 2021 3.230 3.230 3.140 3.150 356,767 -0.08(-2.48%)
Jul 09, 2021 3.090 3.230 3.050 3.230 1,011,552 +0.22(+7.31%)
Jul 08, 2021 3.010 3.058 2.910 3.010 995,977 -0.03(-0.99%)
Jul 07, 2021 3.080 3.090 3.000 3.040 1,021,953 -0.05(-1.62%)
Jul 06, 2021 3.150 3.170 3.080 3.090 732,437 -0.08(-2.52%)
Jul 02, 2021 3.250 3.270 3.140 3.170 505,724 -0.07(-2.16%)
Jul 01, 2021 3.210 3.270 3.200 3.240 733,286 -0.01(-0.31%)
Jun 30, 2021 3.210 3.250 3.180 3.250 560,598 -0.01(-0.31%)
Jun 29, 2021 3.340 3.388 3.250 3.260 928,382 -0.09(-2.69%)
Jun 28, 2021 3.540 3.540 3.315 3.350 841,517 -0.10(-2.90%)
Jun 25, 2021 3.440 3.500 3.400 3.450 8,261,618 +0.03(+0.88%)
Jun 24, 2021 3.420 3.420 3.345 3.420 1,110,961 +0.07(+2.09%)
Jun 23, 2021 3.500 3.610 3.350 3.350 1,893,305 -0.30(-8.22%)
Jun 22, 2021 3.630 3.680 3.560 3.650 648,608 +0.02(+0.55%)
Jun 21, 2021 3.530 3.640 3.530 3.630 599,749 +0.13(+3.71%)
Jun 18, 2021 3.610 3.660 3.480 3.500 1,013,042 -0.17(-4.63%)
Jun 17, 2021 3.800 3.830 3.625 3.670 698,461 -0.10(-2.65%)
Jun 16, 2021 3.770 3.810 3.720 3.770 499,505 +0.02(+0.53%)
Jun 15, 2021 3.850 3.865 3.710 3.750 689,787 -0.10(-2.60%)
Jun 14, 2021 3.940 3.970 3.820 3.850 767,098 -0.09(-2.28%)
Jun 11, 2021 4.160 4.190 3.915 3.940 1,131,341 -0.20(-4.83%)
Jun 10, 2021 4.000 4.190 3.985 4.140 1,590,085 +0.16(+4.02%)
Jun 09, 2021 3.690 4.090 3.680 3.980 3,257,080 +0.31(+8.45%)
Jun 08, 2021 3.600 3.680 3.590 3.670 957,564 +0.08(+2.23%)
Jun 07, 2021 3.490 3.620 3.470 3.590 734,077 +0.10(+2.87%)
Jun 04, 2021 3.510 3.520 3.460 3.490 339,301 -0.02(-0.57%)
Jun 03, 2021 3.510 3.530 3.455 3.510 473,119 -0.01(-0.28%)
Jun 02, 2021 3.490 3.530 3.430 3.520 987,978 +0.06(+1.73%)
Jun 01, 2021 3.300 3.460 3.300 3.460 752,616 +0.15(+4.53%)
May 28, 2021 3.320 3.350 3.300 3.310 298,632 +0.01(+0.30%)
May 27, 2021 3.330 3.380 3.290 3.300 786,322 -0.01(-0.30%)
May 26, 2021 3.240 3.330 3.240 3.310 669,942 +0.08(+2.48%)
May 25, 2021 3.200 3.270 3.190 3.230 638,670 +0.01(+0.31%)
May 24, 2021 3.230 3.230 3.160 3.220 429,409 +0.00(+0.00%)
May 21, 2021 3.250 3.280 3.215 3.220 538,031 +0.00(+0.00%)
May 20, 2021 3.210 3.250 3.170 3.220 531,785 +0.00(+0.00%)
May 19, 2021 3.160 3.240 3.140 3.220 736,065 +0.02(+0.63%)
May 18, 2021 3.170 3.235 3.160 3.200 619,382 +0.01(+0.31%)
May 17, 2021 3.130 3.215 3.110 3.190 701,120 +0.04(+1.27%)
May 14, 2021 3.170 3.200 3.085 3.150 1,551,409 +0.01(+0.32%)
May 13, 2021 3.020 3.170 3.020 3.140 830,705 +0.11(+3.63%)
May 12, 2021 3.120 3.140 3.000 3.030 1,222,459 -0.11(-3.50%)
May 11, 2021 3.140 3.176 3.102 3.140 739,927 -0.04(-1.26%)
May 10, 2021 3.240 3.245 3.150 3.180 797,880 -0.04(-1.24%)
May 07, 2021 3.160 3.245 3.160 3.220 1,054,224 +0.06(+1.90%)
May 06, 2021 3.170 3.210 3.100 3.160 672,926 -0.04(-1.25%)
May 05, 2021 3.180 3.240 3.090 3.200 768,727 +0.08(+2.56%)
May 04, 2021 3.150 3.170 3.070 3.120 760,489 -0.08(-2.50%)
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.