$9.51 +0.20 (%) Western Asset Mortgage Capital Corp - NYSE

Feb. 12, 2016 | 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
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
12/7/201511.2611.3711.2011.22457,625
12/4/201511.2011.2911.1911.24306,034
12/3/201511.2411.3411.1211.18404,738
12/2/201511.7211.7511.1211.221,069,857
12/1/201511.8111.8511.7311.81217,744
11/30/201512.0012.0011.6811.77463,941
11/27/201511.8111.9911.8111.98234,398
11/25/201511.5811.8811.5111.86342,879
11/24/201511.4011.6511.3811.64243,489
11/23/201511.5011.5211.3411.46307,540
11/20/201511.4511.5611.4511.52337,396
11/19/201511.2511.4511.2511.45293,147
11/18/201511.0611.2910.9911.27468,475
11/17/201511.0611.1010.9811.01329,742
11/16/201510.9611.1010.9011.04352,965
11/13/201510.8511.0910.8411.02485,470
11/12/201511.3811.4110.9311.01614,750
11/11/201511.3011.4911.3011.46291,525
11/10/201510.9711.3310.9111.30418,104
11/9/201510.9311.0010.8710.97345,648
11/6/201510.9511.0710.7810.94750,425
11/5/201511.3511.4210.8410.991,317,620
11/4/201511.5911.8011.4911.491,036,485
11/3/201511.5611.9011.4511.90799,945
11/2/201511.4311.5811.4211.56552,254
10/30/201511.5311.5811.3111.42622,031
10/29/201511.7511.7511.5311.56412,950
10/28/201511.5511.8511.5111.79561,535
10/27/201511.8911.9411.4411.50533,893
10/26/201511.8011.9111.7911.84285,385
10/23/201511.9011.9911.7611.79274,621
10/22/201511.7811.9711.7311.91439,232
10/21/201511.7711.8111.7111.71196,802
10/20/201511.8011.9311.7311.75332,811
10/19/201512.0012.0011.7611.78361,562
10/16/201512.0612.0911.9412.02208,506
10/15/201511.9012.0511.7112.03548,947
10/14/201511.8811.9611.8011.91411,752
10/13/201512.0112.0611.8311.83349,104
10/12/201512.0012.1111.9712.05226,536
10/9/201512.0912.1311.8912.04526,539
10/8/201512.0212.2012.0212.10356,616
10/7/201511.8712.1411.8612.07591,510
10/6/201511.7711.9711.7711.88505,797
10/5/201511.7511.9311.7511.81517,113
10/2/201511.6211.8811.5711.72659,894
10/1/201511.9512.1111.7111.88890,289
9/30/201512.7012.7512.1812.611,369,306
9/29/201512.6712.8512.5412.59751,429
9/28/201513.1613.2012.3712.661,279,274
9/25/201513.3813.5013.1313.15958,853
9/24/201513.4213.4713.3113.44312,287
9/23/201513.4413.4513.3113.44297,905
9/22/201513.2713.4813.2613.38364,355
  • Showing 1-100 of 946 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center