$9.84 +0.02 (%) Western Asset Mortgage Capital Corp - New York Stock Exchange, Inc.

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMC historical data

Date Open High Low Close Volume
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
5/5/20169.789.879.699.71507,165
5/4/20169.649.779.569.74402,655
5/3/20169.829.939.589.69500,518
5/2/201610.0010.059.809.85357,264
4/29/20169.9910.099.879.97477,295
4/28/20169.9410.059.949.99322,123
4/27/201610.0010.069.9310.01409,856
4/26/201610.0310.129.9410.00377,503
4/25/20169.889.979.839.96300,667
4/22/20169.919.979.869.90339,826
4/21/20169.9310.039.849.87393,529
4/20/201610.0210.039.949.95281,806
4/19/20169.8410.089.8310.03486,805
4/18/20169.849.909.769.85483,747
4/15/201610.0010.069.889.88278,052
4/14/201610.0510.119.9910.01359,938
4/13/20169.9610.189.8910.06548,361
4/12/20169.899.999.829.93395,601
4/11/20169.859.959.809.83645,789
4/8/20169.9210.009.889.88281,183
4/7/20169.819.929.819.87255,313
4/6/20169.919.959.799.83331,569
4/5/20169.839.939.799.90470,658
4/4/20169.919.979.829.87349,560
4/1/201610.0810.089.859.91446,373
3/31/20169.8010.079.7710.05629,839
3/30/201610.3110.4210.1710.27900,942
3/29/20169.9910.319.9810.27675,701
3/28/20169.9510.129.8010.03879,396
3/24/201610.0510.139.9410.08353,226
3/23/201610.4710.5110.1110.12456,225
3/22/201610.5910.6410.4810.49422,241
3/21/201610.6010.7410.4610.66494,181
3/18/201610.5410.6310.2510.602,169,459
3/17/201610.1310.5210.0510.48660,969
3/16/201610.0010.139.8910.12435,293
3/15/201610.0510.059.849.95248,647
3/14/201610.0110.159.9510.06268,064
3/11/20169.9910.109.8610.06400,957
3/10/20169.9610.049.799.93274,881
3/9/201610.1010.169.909.99198,396
3/8/201610.1510.169.9110.07429,826
3/7/201610.0210.289.9610.15504,503
  • Showing 1-100 of 1,060 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center