$14.76 +0.01 (%) Western Asset Mortgage Capital Corp - NYSE

Oct. 24, 2014 | 11:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMC historical data

Date Open High Low Close Volume
10/23/201414.7714.9214.7014.75801,681
10/22/201414.8814.8914.6514.67819,688
10/21/201414.5214.8314.4914.791,215,004
10/20/201414.1214.4714.1214.451,387,640
10/17/201414.2214.3014.0114.161,200,069
10/16/201414.0414.2514.0014.101,687,260
10/15/201414.4314.4313.9514.201,777,078
10/14/201414.3714.5414.3114.431,193,948
10/13/201414.1214.4914.1114.33897,521
10/10/201414.1614.3414.0514.16944,173
10/9/201414.4014.5414.1714.181,438,191
10/8/201414.1814.3914.0214.391,069,433
10/7/201414.1514.2614.0714.17619,584
10/6/201413.9514.2413.9514.17941,713
10/3/201414.0814.0813.9413.97644,338
10/2/201414.2014.2213.9114.021,265,595
10/1/201414.0814.3414.0514.231,598,035
9/30/201415.1815.1914.7314.782,542,508
9/29/201415.1615.1715.0615.171,418,439
9/26/201415.1915.2115.0715.16959,478
9/25/201415.2115.2715.1215.181,189,086
9/24/201415.1615.3015.1515.192,088,433
9/23/201415.1115.1314.9615.02741,522
9/22/201415.2015.2415.0615.111,070,722
9/19/201415.0515.1915.0415.181,649,763
9/18/201415.1315.1615.0015.05821,076
9/17/201415.1315.1515.0015.08822,481
9/16/201414.7415.0714.7115.071,379,145
9/15/201414.8514.8914.6614.721,127,519
9/12/201415.3315.3414.7614.841,898,213
9/11/201415.1015.3015.1015.30890,636
9/10/201415.1515.2415.0815.09988,165
9/9/201415.1515.2215.1015.13520,368
9/8/201415.1515.1915.0915.14473,164
9/5/201415.0515.1815.0515.12461,364
9/4/201415.1715.2415.0215.051,002,759
9/3/201415.2815.2815.1515.201,057,597
9/2/201415.2315.3015.2115.23965,715
8/29/201415.1915.2315.1515.20785,295
8/28/201415.1415.2115.0715.14610,142
8/27/201415.1215.2015.0915.16602,414
8/26/201415.1015.1215.0415.09506,739
8/25/201415.0615.1515.0215.06529,691
8/22/201415.0915.1014.9414.97622,425
8/21/201414.9115.1014.9015.04881,152
8/20/201414.9114.9414.8614.92351,850
8/19/201414.9314.9814.8714.90685,951
8/18/201414.7914.9514.7914.90854,314
8/15/201414.7014.8514.6414.711,184,359
8/14/201414.6414.7714.6314.70451,886
8/13/201414.7514.8014.6014.64730,474
8/12/201414.8414.9614.7014.75718,121
8/11/201414.6514.9214.6314.851,261,670
8/8/201414.4014.6514.3514.59773,270
8/7/201414.2014.5114.1414.351,503,016
8/6/201413.7013.9513.7013.83429,845
8/5/201413.7313.8713.6613.73504,850
8/4/201413.6213.7413.5413.73345,166
8/1/201413.6013.7313.5113.61497,974
7/31/201413.6513.7813.5913.60637,070
7/30/201413.8513.9513.6613.75585,468
7/29/201413.8013.8413.7613.82414,721
7/28/201413.7613.8413.7213.75298,291
7/25/201413.7513.8313.7213.75415,088
7/24/201413.8013.9013.7413.75310,031
7/23/201413.7913.8713.7713.79277,090
7/22/201413.8513.9313.8113.82295,014
7/21/201413.9113.9113.7613.84359,499
7/18/201413.7013.9113.7013.91387,730
7/17/201413.8213.8913.7013.73537,066
7/16/201413.8813.9413.8313.86228,649
7/15/201413.9214.0013.8513.91461,720
7/14/201413.7113.9113.7113.89408,142
7/11/201413.7613.8013.6713.67346,744
7/10/201413.7713.8513.6913.80533,895
7/9/201413.8213.8313.7313.81402,652
7/8/201413.6913.8413.6713.77766,088
7/7/201413.8313.8613.6913.71579,562
7/3/201413.8613.9613.8013.83443,993
7/2/201413.9513.9913.8113.89763,992
7/1/201414.1614.1813.9413.971,187,253
6/30/201414.2014.2314.1014.17597,583
6/27/201414.2014.2714.1014.19773,879
6/26/201414.1114.2614.0514.231,033,914
6/25/201414.8714.8914.6614.781,471,691
6/24/201415.0215.0714.8714.871,041,008
6/23/201415.0015.1314.9215.012,046,436
6/20/201414.8014.9814.6714.971,947,042
6/19/201414.5414.6014.4214.52530,034
6/18/201414.4014.5314.3714.50568,628
6/17/201414.5114.5514.4014.43485,196
6/16/201414.5714.6014.4614.47580,126
6/13/201414.5214.6414.4314.59632,851
6/12/201414.6014.6214.4514.47487,474
6/11/201414.6914.7014.5014.63365,929
6/10/201414.7514.8014.6714.72662,175
6/9/201414.5614.7514.5314.74884,647
6/6/201414.4014.6514.3714.54861,818
6/5/201414.2714.4214.2614.37504,461
6/4/201414.3214.3514.2114.30436,653
  • Showing 1-100 of 618 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center