$12.90 +0.08 (%) Western Asset Mortgage Capital Corp - NYSE

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMC historical data

Date Open High Low Close Volume
8/26/201512.9112.9212.7112.82632,223
8/25/201512.8213.0012.6112.69604,847
8/24/201513.2013.2211.0812.551,621,303
8/21/201513.3613.4713.2013.28580,632
8/20/201513.4613.6013.4313.48392,507
8/19/201513.2213.5013.2113.47564,070
8/18/201513.3513.4013.2213.23610,082
8/17/201513.4213.5313.3213.37525,205
8/14/201513.4313.4913.3213.45301,550
8/13/201513.4013.5313.3313.41481,004
8/12/201513.2913.4513.1613.41518,596
8/11/201513.3213.4013.2413.35405,732
8/10/201513.2113.3413.1813.34681,608
8/7/201513.4013.4813.1313.21658,364
8/6/201513.1313.4113.0713.38891,384
8/5/201513.4013.4713.0113.141,528,675
8/4/201513.5913.6013.3913.42889,417
8/3/201513.8513.8513.4113.541,749,542
7/31/201514.2414.3313.5013.872,302,733
7/30/201514.8514.8714.6514.68459,937
7/29/201514.6614.8414.6614.81428,554
7/28/201514.5114.8014.5014.68607,460
7/27/201514.4414.5814.3314.43509,928
7/24/201514.4714.6414.4514.48555,074
7/23/201514.8814.9314.5014.50683,870
7/22/201514.8314.9514.8314.85332,278
7/21/201514.9514.9714.8214.88307,651
7/20/201514.9214.9614.8214.93333,443
7/17/201514.9514.9614.7614.89439,329
7/16/201514.9114.9914.8614.93369,661
7/15/201514.9314.9614.8114.88460,670
7/14/201514.9415.0314.9014.90350,795
7/13/201514.9415.0814.8814.94412,160
7/10/201514.9015.0414.8114.98439,201
7/9/201515.2415.2414.7514.87858,218
7/8/201515.0015.1815.0015.16583,215
7/7/201515.1115.2314.9715.14614,926
7/6/201514.8515.0714.8415.07668,077
7/2/201515.2015.2915.0115.01408,370
7/1/201514.8615.2314.7715.17754,014
6/30/201514.7714.9614.7114.77534,150
6/29/201514.8315.0414.6114.731,079,536
6/26/201514.9515.0314.8214.96861,088
6/25/201514.7715.1014.7114.961,077,422
6/24/201515.4515.5015.3415.381,032,227
6/23/201515.5315.5315.3015.411,055,209
6/22/201515.5515.5515.3515.46804,216
6/19/201515.5515.6015.3915.471,033,177
6/18/201515.5015.6515.4715.59807,551
6/17/201515.5015.5015.3015.50549,983
6/16/201515.3715.5015.3515.50425,559
6/15/201515.4615.4715.3515.44395,748
6/12/201515.4215.4915.3715.43256,974
6/11/201515.3015.4515.2415.45439,893
6/10/201515.0815.3015.0815.27404,479
6/9/201515.0615.1015.0115.08304,284
6/8/201515.2015.2014.9915.07616,125
6/5/201515.2215.2815.1615.22398,546
6/4/201515.3015.4015.2315.24461,760
6/3/201515.4315.4315.2515.37456,376
6/2/201515.3815.4615.3115.43686,225
6/1/201515.2515.4315.2215.37623,208
5/29/201515.2215.2615.1615.20307,547
5/28/201515.2115.2515.1515.23305,732
5/27/201515.1715.2615.0815.21371,795
5/26/201515.0315.1915.0015.18425,044
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
  • Showing 1-100 of 829 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!