$10.70 +0.02 (%) Western Asset Mortgage Capital Corp - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
9/27/201610.6410.7610.6410.68224,533
9/26/201610.8810.9410.6710.68248,247
9/23/201610.8410.9010.7410.84320,616
9/22/201610.7710.8910.7410.89215,481
9/21/201610.6710.7410.5010.72228,104
9/20/201610.6010.6710.5010.61176,503
9/19/201610.3310.6910.3310.51298,982
9/16/201610.5310.5310.2410.291,598,243
9/15/201610.4010.5710.3510.53176,445
9/14/201610.3810.4710.3110.37167,965
9/13/201610.5010.5610.3310.33261,427
9/12/201610.3410.6110.2310.55322,521
9/9/201610.6810.7510.4310.43363,574
9/8/201610.8210.9010.8210.86180,538
9/7/201610.7610.8910.7610.89202,226
9/6/201610.7510.8310.6610.79225,086
9/2/201610.5210.7410.5210.74240,021
9/1/201610.5610.5910.4210.52182,539
8/31/201610.5810.6110.5110.58190,887
8/30/201610.5710.6210.5210.60118,740
8/29/201610.5010.6910.5010.57180,358
8/26/201610.7110.7810.5010.56213,031
8/25/201610.7710.7910.6810.73246,769
8/24/201610.8910.9310.7110.75316,392
8/23/201610.7810.9310.7410.89262,034
8/22/201610.6410.7510.6010.72306,047
8/19/201610.8010.8110.6910.69336,380
8/18/201610.7410.8910.7410.81277,837
8/17/201610.7810.8110.6910.76259,820
8/16/201610.8010.8510.7810.79234,432
8/15/201610.8410.9810.7510.86488,601
8/12/201610.9611.0310.9011.00369,938
8/11/201610.9010.9710.8210.95436,085
8/10/201610.9410.9610.8510.87381,041
8/9/201610.8410.9410.8310.88476,687
8/8/201610.8510.9410.8010.82641,999
8/5/201610.3911.0010.3210.891,444,942
8/4/20169.9510.199.9310.19571,287
8/3/20169.849.959.809.93405,976
8/2/20169.909.959.829.82234,721
8/1/20169.809.939.809.89357,001
7/29/20169.889.899.769.84268,623
7/28/20169.829.899.779.85183,954
7/27/20169.819.899.769.84270,020
7/26/20169.909.909.809.82273,005
7/25/20169.829.909.799.89205,147
7/22/20169.799.909.779.89216,837
7/21/20169.759.879.759.80173,999
7/20/20169.719.829.679.77256,936
7/19/20169.659.739.629.71224,420
7/18/20169.579.649.549.64290,839
7/15/20169.529.559.469.54285,445
7/14/20169.589.609.519.52199,156
7/13/20169.559.629.539.60296,919
7/12/20169.539.609.509.57529,529
7/11/20169.339.579.309.53411,624
7/8/20169.309.359.269.31378,729
7/7/20169.339.379.259.28372,978
7/6/20169.279.399.229.33371,497
7/5/20169.389.479.299.33473,722
7/1/20169.389.499.309.37591,101
6/30/20169.409.439.189.39673,277
6/29/20169.609.779.529.74943,691
6/28/20169.509.699.439.67670,139
6/27/20169.589.639.309.43686,464
6/24/20169.099.609.079.33980,500
6/23/20169.679.679.559.57352,131
6/22/20169.659.749.619.61257,733
6/21/20169.869.909.689.69384,895
6/20/20169.899.979.829.85326,891
6/17/20169.959.969.819.941,119,042
6/16/20169.839.939.749.92315,686
6/15/20169.809.909.739.81276,388
6/14/20169.759.839.719.80316,293
6/13/20169.769.839.729.80431,221
6/10/20169.679.799.659.77291,956
6/9/20169.659.749.609.73303,578
6/8/20169.559.659.519.64377,965
6/7/20169.459.519.389.51272,728
6/6/20169.409.459.389.42235,331
6/3/20169.439.459.319.40313,586
6/2/20169.369.469.309.34439,384
6/1/20169.259.379.209.36237,210
5/31/20169.099.289.079.27464,761
5/27/20169.119.179.069.17187,301
5/26/20169.109.149.059.10321,476
5/25/20168.929.098.889.08351,286
5/24/20168.949.008.918.91220,667
5/23/20168.829.038.808.88341,364
5/20/20168.858.898.738.77517,230
5/19/20168.758.848.718.80424,220
5/18/20169.039.148.808.84552,384
5/17/20169.079.259.019.07563,575
5/16/20169.209.259.169.17333,682
5/13/20169.079.299.049.18449,081
5/12/20169.259.279.039.11837,207
5/11/20169.309.399.289.28445,843
5/10/20169.259.399.139.311,079,469
5/9/20169.299.499.189.34818,510
5/6/20169.189.499.059.361,171,314
  • Showing 1-100 of 1,103 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center