Western Asset Mortgage Capital Corp $14.53

down -0.06


17/4/2014 06:40 PM  |  NYSE : WMC  
Industries : Real Estate / Mortgage Investment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMC historical data

Date Open High Low Close Volume
4/17/201414.5214.5714.4214.53979,320
4/16/201414.6014.6214.5414.59715,542
4/15/201414.3614.6514.1814.651,723,860
4/14/201414.4514.5114.2014.36884,133
4/11/201414.4314.5514.3914.40914,632
4/10/201414.5714.6414.4214.521,592,080
4/9/201414.5114.6014.4914.50941,677
4/8/201414.6014.6714.4614.601,466,870
4/7/201414.6314.6714.5214.651,730,180
4/4/201414.6914.7214.3714.6011,958,600
4/3/201415.5615.6015.4215.44538,025
4/2/201415.6015.6815.5615.57240,871
4/1/201415.6015.6615.3515.61440,233
3/31/201415.4215.7015.4215.64901,505
3/28/201415.4715.6715.3915.42411,564
3/27/201415.3615.7815.3415.49614,208
3/26/201416.3816.3815.9016.00940,941
3/25/201416.7116.7716.1516.24905,295
3/24/201416.7616.8516.5916.71600,691
3/21/201416.5216.8516.4016.85691,536
3/20/201416.6516.7516.4616.74395,614
3/19/201416.9017.0516.6016.62614,159
3/18/201416.6016.8616.6016.85518,914
3/17/201416.6016.6716.5116.62340,110
3/14/201416.5016.6216.3316.55361,954
3/13/201416.5016.6616.3316.50425,533
3/12/201415.9316.4715.9316.47493,190
3/11/201415.9516.1515.9015.93346,408
3/10/201415.9016.1915.8915.98488,257
3/7/201416.5016.6115.7315.881,200,550
3/6/201416.6416.7016.5016.52359,083
3/5/201416.7016.7016.4616.63365,127
3/4/201416.6516.7016.5416.63588,862
3/3/201416.5216.7316.5016.57603,996
2/28/201416.2916.5816.2516.47418,438
2/27/201416.3016.3616.2216.29262,227
2/26/201416.2916.4016.2616.32179,072
2/25/201416.4016.5416.2216.24327,625
2/24/201416.2216.5016.1816.40265,389
2/21/201416.3616.4716.1116.19392,122
2/20/201416.4516.6016.3016.36324,435
2/19/201416.3516.7516.2816.45930,790
2/18/201415.8016.3815.7816.35791,420
2/14/201415.9515.9915.8015.80278,624
2/13/201415.6215.9815.5115.93473,724
2/12/201415.4315.8015.3615.59691,764
2/11/201415.2515.4815.1815.31458,860
2/10/201415.0015.2214.9515.18370,370
2/7/201414.8915.1914.8614.98448,396
2/6/201414.8614.9414.8414.84371,065
2/5/201415.0215.0614.8214.87525,833
2/4/201414.9015.0414.8314.99386,683
2/3/201415.1815.3314.8214.871,001,450
1/31/201414.9415.2014.8514.95656,381
1/30/201414.7515.0014.7214.95569,672
1/29/201414.9514.9714.6814.74841,715
1/28/201414.8015.4014.7215.12682,466
1/27/201415.0015.0514.7014.72486,403
1/24/201414.9214.9914.8314.91394,950
1/23/201414.7014.9114.6514.91385,235
1/22/201414.7214.7614.6614.71305,970
1/21/201414.7814.8714.7014.72398,837
1/17/201414.7714.9014.7514.76238,054
1/16/201414.8814.9214.8014.80191,037
1/15/201414.7714.9814.7614.87298,353
1/14/201415.0615.1214.7714.78498,104
1/13/201414.8315.2414.7515.09642,792
1/10/201414.8914.9214.6914.88689,997
1/9/201414.8314.9014.7814.84218,973
1/8/201414.8714.8714.6914.86413,143
1/7/201415.0015.0014.8114.83347,744
1/6/201414.6715.0014.6514.95570,006
1/3/201414.8014.8714.6614.68424,611
1/2/201414.8615.0114.6414.82550,851
12/31/201314.8914.9414.7614.88728,282
12/30/201314.8715.1414.8214.91800,579
12/27/201314.8014.9914.8014.87754,374
12/26/201314.7515.1814.7514.841,569,730
12/24/201317.4117.4817.1117.221,278,530
12/23/201317.1417.4817.0317.402,071,800
12/20/201316.4917.1716.4616.983,774,420
12/19/201316.0816.1515.9215.92658,056
12/18/201316.0516.2615.7316.10636,152
12/17/201316.0016.1015.5816.04682,847
12/16/201316.4016.4315.9616.00810,011
12/13/201316.3816.4416.2116.29405,197
12/12/201316.3616.4116.2116.38314,738
12/11/201316.4516.4816.0616.30354,310
12/10/201316.1116.4316.0716.40719,361
12/9/201315.5216.0415.4615.99903,617
12/6/201315.7915.9315.4115.53774,319
12/5/201315.9015.9515.6715.73545,676
12/4/201315.7516.0515.6315.95415,268
12/3/201316.0416.1015.8515.93424,362
12/2/201316.2416.3015.9816.13546,460
11/29/201316.2216.3516.2116.23248,956
11/27/201315.8616.3315.8216.20274,125
11/26/201316.1616.2415.8015.90445,967
11/25/201316.0416.2716.0316.21390,566
11/22/201316.2016.3715.9516.11352,959
Trading Center