$16.53 +0.22 (%) Walter Investment Management Corp - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WAC historical data

Date Open High Low Close Volume
5/29/201516.3416.6516.2516.53163,078
5/28/201516.2416.4616.1816.31125,417
5/27/201516.6516.6516.1616.31147,423
5/26/201516.9117.0716.3416.48315,847
5/22/201517.4017.5716.8017.01144,351
5/21/201517.5917.9317.2617.49173,553
5/20/201517.3317.7817.3317.5874,747
5/19/201517.4417.6517.2917.53187,595
5/18/201517.0617.6517.0117.54146,893
5/15/201517.6017.6016.9317.12190,393
5/14/201517.5018.1017.4217.5698,329
5/13/201518.3318.3517.1217.42164,058
5/12/201518.4019.0418.1418.22142,996
5/11/201518.1418.7717.9918.44179,008
5/8/201519.0719.0717.9018.11216,434
5/7/201518.6019.0217.6818.92563,563
5/6/201517.2117.9516.5216.98432,074
5/5/201519.4619.6216.6817.23498,848
5/4/201517.5819.8017.4919.49350,368
5/1/201517.6817.7717.4717.59330,001
4/30/201517.9818.2517.5717.61522,797
4/29/201517.9918.9517.9918.14153,928
4/28/201517.8518.2017.8218.19163,582
4/27/201517.8418.1117.7117.86141,183
4/24/201517.7418.0017.5217.8078,287
4/23/201517.4417.9417.2617.66122,824
4/22/201517.9618.0817.4317.50132,328
4/21/201518.0418.4917.7218.00360,101
4/20/201518.3518.5017.9818.02160,893
4/17/201518.5818.5817.8918.32174,549
4/16/201518.5619.0118.3618.53158,109
4/15/201518.1318.7018.1318.65142,885
4/14/201518.1818.4017.8218.08156,760
4/13/201517.5918.1117.5318.02146,466
4/10/201517.6717.8617.5017.5673,187
4/9/201517.5017.9117.4317.53182,332
4/8/201516.9817.6916.9017.56207,669
4/7/201516.6817.2516.6616.93195,556
4/6/201516.2616.6316.1516.60144,826
4/2/201516.0316.4016.0316.28236,372
4/1/201516.1116.3415.9216.08498,565
3/31/201515.9816.2015.7916.15372,998
3/30/201516.0116.4215.7016.06220,639
3/27/201516.4816.4815.7815.99342,348
3/26/201516.4217.0716.0216.52183,071
3/25/201517.1717.4216.3316.50206,346
3/24/201517.2617.6016.8617.20175,476
3/23/201517.1117.3016.8517.22208,502
3/20/201517.0917.2616.8217.16486,775
3/19/201516.6216.7916.3516.61138,639
3/18/201515.5018.4515.2616.69753,569
3/17/201515.3115.7015.0115.58179,941
3/16/201514.9515.4514.7415.40274,027
3/13/201515.0215.0814.4714.92162,742
3/12/201515.2115.3314.8715.00155,698
3/11/201515.2515.3614.9515.07306,844
3/10/201515.5315.6615.0915.25170,213
3/9/201515.2715.7115.1615.48315,672
3/6/201515.6015.6115.0715.29338,145
3/5/201515.5616.3815.2815.71422,343
3/4/201515.7815.7915.1615.57363,685
3/3/201515.9116.2915.4415.85861,011
3/2/201516.2816.5015.8215.89600,916
2/27/201518.0218.0216.6016.671,051,759
2/26/201520.0020.7918.3318.961,128,449
2/25/201522.5724.3522.2122.65607,591
2/24/201521.4922.5920.8122.50559,902
2/23/201521.0021.4419.9321.32425,441
2/20/201521.4121.9120.6820.88330,512
2/19/201521.1421.7320.6621.28439,183
2/18/201523.0223.4321.0621.13419,702
2/17/201520.3023.3520.3023.20651,587
2/13/201517.8421.5317.8320.29825,694
2/12/201517.6618.0917.6117.72166,940
2/11/201517.7217.9717.4417.49151,124
2/10/201518.7118.7117.7017.80200,265
2/9/201518.1819.7518.0418.25362,799
2/6/201517.1518.3217.1518.30335,965
2/5/201516.4317.4716.3017.07400,265
2/4/201517.3017.4616.3016.39547,320
2/3/201518.0718.5217.5317.72454,730
2/2/201515.8718.8215.8718.121,191,835
1/30/201514.8315.5014.8315.07145,465
1/29/201515.1315.2614.6915.01258,310
1/28/201515.7415.9915.0415.09180,528
1/27/201515.2915.8215.2915.72218,479
1/26/201514.8415.8214.7015.46349,141
1/23/201515.3315.5214.3014.68637,097
1/22/201516.1216.2415.0415.33436,123
1/21/201515.7616.5615.6916.07266,106
1/20/201516.1016.3015.1515.79419,638
1/16/201515.5216.3715.4116.34475,974
1/15/201514.9016.1114.6715.60435,178
1/14/201514.9315.0714.1614.87746,171
1/13/201515.4315.4314.1715.01861,459
1/12/201515.2315.4414.9915.30365,019
1/9/201515.2815.5215.0315.25405,423
1/8/201515.5015.5415.2115.25324,456
1/7/201515.7115.8415.2515.32551,855
1/6/201516.1716.2715.5015.61804,029
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center