$14.43 -0.05 (%) Western Asset Mortgage Capital Corp - NYSE

Jul. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMC historical data

Date Open High Low Close Volume
7/27/201514.4414.5814.3314.43509,928
7/24/201514.4714.6414.4514.48555,074
7/23/201514.8814.9314.5014.50683,870
7/22/201514.8314.9514.8314.85332,278
7/21/201514.9514.9714.8214.88307,651
7/20/201514.9214.9614.8214.93333,443
7/17/201514.9514.9614.7614.89439,329
7/16/201514.9114.9914.8614.93369,661
7/15/201514.9314.9614.8114.88460,670
7/14/201514.9415.0314.9014.90350,795
7/13/201514.9415.0814.8814.94412,160
7/10/201514.9015.0414.8114.98439,201
7/9/201515.2415.2414.7514.87858,218
7/8/201515.0015.1815.0015.16583,215
7/7/201515.1115.2314.9715.14614,926
7/6/201514.8515.0714.8415.07668,077
7/2/201515.2015.2915.0115.01408,370
7/1/201514.8615.2314.7715.17754,014
6/30/201514.7714.9614.7114.77534,150
6/29/201514.8315.0414.6114.731,079,536
6/26/201514.9515.0314.8214.96861,088
6/25/201514.7715.1014.7114.961,077,422
6/24/201515.4515.5015.3415.381,032,227
6/23/201515.5315.5315.3015.411,055,209
6/22/201515.5515.5515.3515.46804,216
6/19/201515.5515.6015.3915.471,033,177
6/18/201515.5015.6515.4715.59807,551
6/17/201515.5015.5015.3015.50549,983
6/16/201515.3715.5015.3515.50425,559
6/15/201515.4615.4715.3515.44395,748
6/12/201515.4215.4915.3715.43256,974
6/11/201515.3015.4515.2415.45439,893
6/10/201515.0815.3015.0815.27404,479
6/9/201515.0615.1015.0115.08304,284
6/8/201515.2015.2014.9915.07616,125
6/5/201515.2215.2815.1615.22398,546
6/4/201515.3015.4015.2315.24461,760
6/3/201515.4315.4315.2515.37456,376
6/2/201515.3815.4615.3115.43686,225
6/1/201515.2515.4315.2215.37623,208
5/29/201515.2215.2615.1615.20307,547
5/28/201515.2115.2515.1515.23305,732
5/27/201515.1715.2615.0815.21371,795
5/26/201515.0315.1915.0015.18425,044
5/22/201515.1515.1515.0215.10343,013
5/21/201515.2515.2615.1015.16438,819
5/20/201515.1815.2515.1015.19479,020
5/19/201515.0815.1715.0315.12375,410
5/18/201515.0015.0714.8915.07495,801
5/15/201514.9415.0014.8515.00401,529
5/14/201514.9114.9514.8714.92289,992
5/13/201514.9214.9514.8214.87366,357
5/12/201514.8014.9214.7014.90489,262
5/11/201514.8414.8914.8014.81385,799
5/8/201514.9314.9514.7914.82441,946
5/7/201514.7514.9114.6114.91501,269
5/6/201514.8014.8414.5914.76659,697
5/5/201514.6914.7514.5514.60588,463
5/4/201514.7614.8014.6514.70392,171
5/1/201514.6114.8014.6014.79390,446
4/30/201514.8014.8514.5914.61497,377
4/29/201514.8914.9314.7814.80561,233
4/28/201514.7914.9614.7114.91566,099
4/27/201514.9714.9814.7714.79476,902
4/24/201514.8514.9614.8514.91367,639
4/23/201514.7114.8614.7114.84298,600
4/22/201514.7614.8114.7114.76181,368
4/21/201514.8014.8614.7114.72241,048
4/20/201514.8714.8814.6914.79399,587
4/17/201514.6514.8814.6414.80721,183
4/16/201514.6514.7414.5614.68398,152
4/15/201514.5814.7814.5314.65473,618
4/14/201514.5014.5814.4814.56389,282
4/13/201514.3714.5414.3614.47372,342
4/10/201514.3714.4514.3514.37394,556
4/9/201514.3314.3714.3014.33540,935
4/8/201514.3214.4114.3014.33355,408
4/7/201514.3414.4814.3114.31440,777
4/6/201514.2514.4914.2514.39623,854
4/2/201514.3914.4914.2514.25827,606
4/1/201514.3714.4714.1814.381,051,024
3/31/201515.2015.2615.0815.081,332,835
3/30/201515.3015.3015.1515.181,036,141
3/27/201515.0815.3215.0815.19912,864
3/26/201515.0815.1514.9114.98795,992
3/25/201515.1415.2215.0615.08471,769
3/24/201515.2515.3315.1115.13533,783
3/23/201515.5015.5015.2015.27878,557
3/20/201515.3215.5315.2915.531,697,423
3/19/201515.2215.3915.2115.32496,258
3/18/201515.2415.3615.1515.27823,174
3/17/201515.0715.2315.0015.20606,033
3/16/201515.1515.1815.0115.10409,803
3/13/201515.0015.1514.9515.15560,791
3/12/201514.9815.0514.9414.94412,045
3/11/201515.0415.0514.9114.91526,436
3/10/201514.8515.0714.7515.06554,875
3/9/201514.9114.9814.8514.92532,152
3/6/201515.0915.1314.8814.95790,444
3/5/201515.1715.2015.0915.13521,456
  • Showing 1-100 of 807 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!