$14.80 +0.12 (%) Western Asset Mortgage Capital Corp - NYSE

Apr. 17, 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
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
12/29/201414.8915.1014.8814.95582,568
12/26/201414.8514.9814.8314.89929,470
12/24/201414.9515.0414.7514.851,095,286
12/23/201415.5915.7015.5015.641,477,750
12/22/201415.5915.6015.4515.581,051,830
12/19/201415.4015.6315.2715.531,999,588
12/18/201415.3015.3315.1415.27770,264
12/17/201414.8215.1514.7615.13647,353
12/16/201414.7714.9114.7214.76824,998
12/15/201414.9615.0414.7614.80808,732
12/12/201415.0615.0814.8814.90551,062
12/11/201415.0415.2114.9715.11524,862
12/10/201415.2715.4014.9315.01710,389
12/9/201414.8115.2714.7115.26936,780
12/8/201415.2515.3414.8314.911,323,155
12/5/201415.6015.6115.1215.271,508,890
12/4/201415.7715.7715.6015.64485,280
12/3/201415.7115.8115.6815.76466,301
12/2/201415.6115.7615.6015.72789,727
12/1/201415.6515.6815.5115.61712,002
11/28/201415.6515.7515.5615.65419,997
11/26/201415.5415.6215.5015.61547,206
11/25/201415.4015.6015.3915.54663,488
11/24/201415.2515.4215.2415.40600,505
11/21/201415.2915.2915.1815.21634,041
  • Showing 1-100 of 738 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center