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 (%)
Aug 31, 2022 10.88 11.12 10.83 10.90 34,617 +0.04(+0.37%)
Aug 30, 2022 10.95 10.97 10.81 10.86 23,287 -0.14(-1.32%)
Aug 29, 2022 11.10 11.10 10.91 11.00 14,340 -0.16(-1.44%)
Aug 26, 2022 11.51 11.51 11.09 11.16 11,556 -0.23(-1.98%)
Aug 25, 2022 11.39 11.50 11.26 11.39 13,430 +0.06(+0.57%)
Aug 24, 2022 11.40 11.40 11.16 11.32 15,473 +0.06(+0.50%)
Aug 23, 2022 10.79 11.36 10.77 11.27 29,290 +0.42(+3.86%)
Aug 22, 2022 10.96 11.03 10.73 10.85 31,235 -0.16(-1.46%)
Aug 19, 2022 11.20 11.20 10.96 11.01 13,749 -0.05(-0.44%)
Aug 18, 2022 11.36 11.75 11.06 11.06 50,312 -0.43(-3.71%)
Aug 17, 2022 11.87 11.90 11.07 11.49 131,935 -0.30(-2.53%)
Aug 16, 2022 12.33 12.33 11.66 11.78 31,554 -0.43(-3.56%)
Aug 15, 2022 12.36 12.51 12.12 12.22 36,824 -0.30(-2.38%)
Aug 12, 2022 12.07 12.72 12.07 12.52 25,895 +0.38(+3.12%)
Aug 11, 2022 12.27 12.30 12.02 12.14 29,334 +0.06(+0.53%)
Aug 10, 2022 12.22 12.41 11.88 12.07 28,174 -0.16(-1.32%)
Aug 09, 2022 12.46 12.52 11.92 12.23 45,565 -0.24(-1.94%)
Aug 08, 2022 11.85 12.75 11.85 12.48 190,388 +0.76(+6.53%)
Aug 05, 2022 10.04 11.80 10.04 11.71 196,855 +1.62(+16.03%)
Aug 04, 2022 9.932 10.19 9.932 10.09 32,050 +0.18(+1.79%)
Aug 03, 2022 9.819 9.996 9.819 9.916 29,058 +0.08(+0.82%)
Aug 02, 2022 10.03 10.03 9.788 9.835 39,305 -0.25(-2.47%)
Aug 01, 2022 10.28 10.42 9.843 10.08 41,812 -0.18(-1.73%)
Jul 29, 2022 10.13 10.62 10.13 10.26 29,924 +0.06(+0.55%)
Jul 28, 2022 10.06 10.25 10.06 10.21 33,132 +0.10(+0.96%)
Jul 27, 2022 10.11 10.30 10.03 10.11 18,129 -0.02(-0.24%)
Jul 26, 2022 10.45 10.60 10.12 10.13 23,785 -0.23(-2.25%)
Jul 25, 2022 10.62 10.70 10.34 10.37 37,410 -0.34(-3.16%)
Jul 22, 2022 10.71 11.01 10.59 10.70 21,365 -0.10(-0.97%)
Jul 21, 2022 10.61 10.93 10.61 10.81 19,668 +0.13(+1.21%)
Jul 20, 2022 10.59 11.05 10.59 10.68 41,529 +0.01(+0.07%)
Jul 19, 2022 10.83 10.97 10.67 10.67 37,482 -0.16(-1.49%)
Jul 18, 2022 10.98 10.98 10.77 10.83 18,013 -0.15(-1.39%)
Jul 15, 2022 10.58 11.11 10.58 10.99 43,568 +0.46(+4.36%)
Jul 14, 2022 10.44 10.66 10.39 10.53 35,154 -0.06(-0.53%)
Jul 13, 2022 9.972 10.66 9.972 10.58 33,502 +0.41(+4.03%)
Jul 12, 2022 9.449 10.48 9.433 10.17 55,453 +0.28(+2.85%)
Jul 11, 2022 9.964 10.19 9.587 9.892 65,171 -0.01(-0.08%)
Jul 08, 2022 9.739 9.980 9.658 9.900 23,367 +0.08(+0.82%)
Jul 07, 2022 9.819 9.900 9.578 9.819 35,061 +0.16(+1.67%)
Jul 06, 2022 9.578 9.740 9.578 9.658 14,448 +0.08(+0.84%)
Jul 05, 2022 9.256 9.658 9.216 9.578 33,383 +0.00(+0.00%)
Jul 01, 2022 9.578 9.658 9.256 9.578 96,906 -0.16(-1.65%)
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%)
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.