$11.15 +0.09 (%) Western Asset Mortgage Capital Corp - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201611.0411.1811.0011.15307,384
12/8/201611.0711.1711.0111.06394,277
12/7/201610.9011.1010.8811.07366,671
12/6/201610.7310.8910.7310.89187,385
12/5/201610.6310.7610.5510.76165,266
12/2/201610.5910.6610.5210.54156,649
12/1/201610.7910.7910.5210.59197,139
11/30/201610.7610.8210.6310.69214,644
11/29/201610.6010.8510.6010.80264,465
11/28/201610.7410.7910.6510.66197,858
11/25/201610.7010.7710.6310.66101,525
11/23/201610.8010.8510.6610.70211,512
11/22/201610.7210.8710.6610.85333,862
11/21/201610.6710.7010.5410.70206,396
11/18/201610.4910.5510.4210.54192,816
11/17/201610.5310.5610.4510.47149,871
11/16/201610.4710.5710.4110.49209,253
11/15/201610.4010.4810.2510.41295,076
11/14/201610.4510.4910.3610.42261,087
11/11/201610.2810.5510.2810.40471,952
11/10/201610.3210.4110.1710.26387,335
11/9/201610.0910.4010.0010.37481,729
11/8/201610.3110.4210.2310.27549,203
11/7/201610.2210.3610.1810.25255,832
11/4/201610.0910.2710.0910.16280,762
11/3/20169.9710.349.9410.09335,046
11/2/20169.939.989.869.87212,466
11/1/201610.1510.189.849.88294,013
10/31/201610.1510.1910.0810.13174,274
10/28/201610.1610.2510.0510.13114,520
10/27/201610.3310.3810.1910.2091,302
10/26/201610.4710.4810.2910.35197,508
10/25/201610.2810.4810.2710.45265,302
10/24/201610.0910.2610.0810.26182,457
10/21/20169.9510.139.9510.06139,339
10/20/201610.0410.119.9510.01134,598
10/19/20169.9710.129.9310.02165,806
10/18/20169.889.999.819.92148,801
10/17/20169.819.909.799.8189,670
10/14/20169.899.959.799.83175,374
10/13/20169.819.959.819.86169,561
10/12/20169.799.949.749.85177,015
10/11/20169.759.819.719.77186,542
10/10/20169.769.889.719.75196,261
10/7/20169.759.799.639.71191,642
10/6/20169.819.899.699.70243,609
10/5/20169.869.959.819.84275,320
10/4/201610.1310.139.829.87393,110
10/3/201610.4010.4110.1310.15257,770
9/30/201610.5010.5510.4010.42353,545
9/29/201610.7010.7910.6110.69476,026
9/28/201610.7310.7710.6510.70206,564
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
  • Showing 1-100 of 1,155 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center