$9.17 +0.07 (%) Western Asset Mortgage Capital Corp - New York Stock Exchange, Inc.

May. 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
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
3/4/201610.1710.4410.1110.16483,689
3/3/20169.8110.219.7510.21785,169
3/2/20169.629.979.629.681,038,232
3/1/201610.3110.409.539.611,976,647
2/29/201610.6610.8410.6110.81618,271
2/26/201610.7510.9510.5310.68501,969
2/25/201610.5610.7810.4010.77463,154
2/24/201610.4810.5810.1910.50343,818
2/23/201610.6010.7310.5210.64314,302
2/22/201610.4810.6410.4110.61459,676
2/19/201610.3110.4410.2110.40373,792
2/18/201610.3110.4210.2110.38343,725
2/17/201610.0210.3510.0210.31661,206
2/16/20169.789.979.579.96444,216
2/12/20169.469.559.389.51374,325
2/11/20169.389.449.219.31418,019
2/10/20169.549.769.419.58321,483
2/9/20169.839.849.399.49364,557
2/8/20169.9610.009.759.90693,906
2/5/201610.0410.159.9710.00312,704
2/4/20169.9510.199.9110.10317,461
2/3/20169.759.979.699.94279,460
2/2/20169.729.829.449.75297,027
2/1/20169.719.909.669.81430,994
1/29/20169.439.839.439.81514,742
1/28/20169.479.719.349.41289,694
1/27/20169.339.609.189.28430,920
1/26/20169.109.458.859.31698,951
1/25/20169.429.488.968.99427,006
1/22/20169.189.509.039.40561,333
1/21/20168.849.248.739.02757,706
1/20/20168.678.918.048.831,266,218
1/19/20169.289.308.758.90873,932
1/15/20169.369.498.949.26865,423
1/14/20169.659.759.319.58925,002
1/13/201610.0610.149.589.67653,803
1/12/201610.3310.409.9810.09586,560
1/11/201610.4410.4810.2610.30331,825
1/8/201610.4010.5110.3010.37460,802
1/7/201610.5510.6010.3610.36415,549
1/6/201610.6510.7610.5810.64458,426
  • Showing 1-100 of 1,019 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center