$15.03 -0.07 (%) Western Asset Mortgage Capital Corp - NYSE

May. 26, 2015 | 09:43 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMC historical data

Date Open High Low Close Volume
5/22/201515.1515.1515.0215.10343,013
5/21/201515.2515.2615.1015.16438,819
5/20/201515.1815.2515.1015.19479,020
5/19/201515.0815.1715.0315.12375,410
5/18/201515.0015.0714.8915.07495,801
5/15/201514.9415.0014.8515.00401,529
5/14/201514.9114.9514.8714.92289,992
5/13/201514.9214.9514.8214.87366,357
5/12/201514.8014.9214.7014.90489,262
5/11/201514.8414.8914.8014.81385,799
5/8/201514.9314.9514.7914.82441,946
5/7/201514.7514.9114.6114.91501,269
5/6/201514.8014.8414.5914.76659,697
5/5/201514.6914.7514.5514.60588,463
5/4/201514.7614.8014.6514.70392,171
5/1/201514.6114.8014.6014.79390,446
4/30/201514.8014.8514.5914.61497,377
4/29/201514.8914.9314.7814.80561,233
4/28/201514.7914.9614.7114.91566,099
4/27/201514.9714.9814.7714.79476,902
4/24/201514.8514.9614.8514.91367,639
4/23/201514.7114.8614.7114.84298,600
4/22/201514.7614.8114.7114.76181,368
4/21/201514.8014.8614.7114.72241,048
4/20/201514.8714.8814.6914.79399,587
4/17/201514.6514.8814.6414.80721,183
4/16/201514.6514.7414.5614.68398,152
4/15/201514.5814.7814.5314.65473,618
4/14/201514.5014.5814.4814.56389,282
4/13/201514.3714.5414.3614.47372,342
4/10/201514.3714.4514.3514.37394,556
4/9/201514.3314.3714.3014.33540,935
4/8/201514.3214.4114.3014.33355,408
4/7/201514.3414.4814.3114.31440,777
4/6/201514.2514.4914.2514.39623,854
4/2/201514.3914.4914.2514.25827,606
4/1/201514.3714.4714.1814.381,051,024
3/31/201515.2015.2615.0815.081,332,835
3/30/201515.3015.3015.1515.181,036,141
3/27/201515.0815.3215.0815.19912,864
3/26/201515.0815.1514.9114.98795,992
3/25/201515.1415.2215.0615.08471,769
3/24/201515.2515.3315.1115.13533,783
3/23/201515.5015.5015.2015.27878,557
3/20/201515.3215.5315.2915.531,697,423
3/19/201515.2215.3915.2115.32496,258
3/18/201515.2415.3615.1515.27823,174
3/17/201515.0715.2315.0015.20606,033
3/16/201515.1515.1815.0115.10409,803
3/13/201515.0015.1514.9515.15560,791
3/12/201514.9815.0514.9414.94412,045
3/11/201515.0415.0514.9114.91526,436
3/10/201514.8515.0714.7515.06554,875
3/9/201514.9114.9814.8514.92532,152
3/6/201515.0915.1314.8814.95790,444
3/5/201515.1715.2015.0915.13521,456
3/4/201515.1015.1715.0715.16555,146
3/3/201515.2015.2015.0215.111,701,738
3/2/201515.0015.2314.9015.201,348,737
2/27/201514.5015.0114.4115.002,129,017
2/26/201514.2514.3814.2014.38448,555
2/25/201514.2014.2914.2014.24439,546
2/24/201514.2014.2814.1414.23382,131
2/23/201514.3314.3714.1514.20460,653
2/20/201514.2314.3014.1414.25399,342
2/19/201514.1414.2914.1414.24260,830
2/18/201514.3014.3214.0814.20547,074
2/17/201514.1514.4014.1514.30413,717
2/13/201514.0114.2114.0114.14487,642
2/12/201513.8814.1413.8114.01522,003
2/11/201513.8113.8713.7313.78451,834
2/10/201513.6913.8913.6913.81533,938
2/9/201513.5313.7513.5313.67440,802
2/6/201513.4513.6213.3913.56619,434
2/5/201513.4013.5213.3513.45766,152
2/4/201513.6513.6913.3613.391,058,636
2/3/201513.4013.6513.3613.65777,809
2/2/201513.5113.7213.3713.391,002,183
1/30/201513.6813.7113.5013.50570,883
1/29/201513.7613.7713.4813.71715,226
1/28/201514.0514.0813.7013.74782,089
1/27/201514.0614.1113.9214.05778,874
1/26/201513.7914.0213.7614.01707,176
1/23/201513.8213.8513.7313.77545,367
1/22/201513.4613.8813.4613.80765,168
1/21/201513.3013.5013.3013.40541,534
1/20/201513.5513.5813.2913.30525,845
1/16/201513.3013.5313.2813.50741,777
1/15/201513.6413.6913.2513.331,174,248
1/14/201513.6013.6213.4313.611,048,887
1/13/201513.8713.9313.5413.701,232,604
1/12/201514.0114.0513.7113.841,601,792
1/9/201514.1614.2913.9614.001,042,441
1/8/201514.1514.2714.0714.141,082,355
1/7/201514.3014.3614.0514.101,546,815
1/6/201514.6614.7214.2514.281,696,063
1/5/201514.8014.8614.6614.66632,964
1/2/201514.7414.9014.6414.89684,649
12/31/201414.9014.9514.7014.70601,223
12/30/201414.9615.0014.8014.89608,550
  • Showing 1-100 of 763 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center