$9.85 -0.12 (%) Western Asset Mortgage Capital Corp - New York Stock Exchange, Inc.

May. 2, 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
5/2/201610.0010.059.809.85357,264
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
1/5/201610.4010.7410.3810.69452,954
1/4/201610.0910.3810.0510.37559,905
12/31/201510.2810.3610.2110.22612,134
12/30/201510.4510.5110.2710.27525,524
12/29/201510.7010.8510.3810.47669,771
12/28/201510.7510.7910.5110.71618,875
12/24/201510.8010.9310.7110.76397,431
12/23/201511.0711.1110.8210.84846,643
12/22/201511.6511.7811.5411.661,048,792
12/21/201512.1812.1811.2111.621,476,445
12/18/201511.6212.2011.5712.193,902,552
12/17/201511.1711.6511.1711.62783,426
12/16/201510.5111.2010.5111.19744,328
12/15/201510.1210.539.9410.48698,172
12/14/201510.6710.7210.0710.12945,384
12/11/201510.9311.0010.5910.62594,277
12/10/201510.9611.1510.9411.03270,927
12/9/201510.9911.1910.9310.97326,819
12/8/201511.2011.2111.0111.02323,228
  • Showing 1-100 of 1,000 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center