$15.07 +0.35 (%) Western Asset Mortgage Capital Corp - NYSE

Sep. 16, 2014 | 04:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMC historical data

Date Open High Low Close Volume
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
6/3/201414.4114.4314.2314.34895,050
6/2/201414.4514.4814.3114.45549,096
5/30/201414.1314.4314.1314.42835,853
5/29/201414.1514.1714.1014.13442,607
5/28/201414.2114.2114.0714.15701,107
5/27/201414.1614.3014.1414.21515,163
5/23/201413.9614.1313.9414.10724,649
5/22/201413.7513.9213.7513.86503,451
5/21/201413.6813.7813.6713.74468,791
5/20/201413.8113.8513.6413.68712,124
5/19/201413.6213.8113.6013.81493,238
5/16/201413.5613.6413.5013.60584,606
5/15/201413.7013.7913.5313.58842,056
5/14/201413.8013.8213.7113.74580,747
5/13/201413.8013.9613.7513.76551,491
5/12/201413.6513.9513.6513.84794,981
5/9/201413.6413.8013.6213.66795,160
5/8/201414.1614.1913.5813.703,097,846
5/7/201414.6014.6714.4714.671,043,357
5/6/201414.6514.6914.6014.60510,427
5/5/201414.8014.8014.5714.69873,103
5/2/201414.6314.8214.6014.811,136,403
5/1/201414.7114.7514.5814.701,005,039
4/30/201414.6614.8114.5514.772,232,934
4/29/201414.6514.6514.4514.641,513,574
4/28/201414.6414.7214.5514.61601,566
4/25/201414.6214.6814.5214.58486,132
4/24/201414.5714.6514.5614.62618,648
4/23/201414.5914.6714.5114.56738,722
  • Showing 1-100 of 589 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center