$13.71 0.00 (%) Western Asset Mortgage Capital Corp - NYSE

Jan. 29, 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
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
11/20/201415.2215.2615.1715.23435,686
11/19/201415.2715.2915.1915.22566,333
11/18/201415.1015.2915.0915.21855,737
11/17/201414.9215.1014.9215.07622,994
11/14/201414.9115.0914.8914.92635,747
11/13/201414.9214.9814.8414.86671,833
11/12/201414.9414.9714.8314.95571,585
11/11/201414.9914.9914.8914.91446,701
11/10/201415.0015.0414.8515.00823,180
11/7/201414.6815.0314.6515.001,488,412
11/6/201414.7214.9514.4214.771,569,217
11/5/201414.8814.9714.8514.97912,867
11/4/201415.1015.1314.7914.90894,821
11/3/201415.0215.1415.0215.10712,113
10/31/201415.0615.0914.9515.02765,181
10/30/201414.9015.0614.8315.01589,015
10/29/201415.0515.1014.7114.861,115,568
10/28/201414.9515.0914.9315.07992,096
10/27/201414.8514.9414.7314.92844,013
10/24/201414.7514.8514.7114.80495,239
10/23/201414.7714.9214.7014.75801,681
10/22/201414.8814.8914.6514.67819,688
10/21/201414.5214.8314.4914.791,215,004
10/20/201414.1214.4714.1214.451,387,640
10/17/201414.2214.3014.0114.161,200,069
10/16/201414.0414.2514.0014.101,687,260
10/15/201414.4314.4313.9514.201,777,078
10/14/201414.3714.5414.3114.431,193,948
10/13/201414.1214.4914.1114.33897,521
10/10/201414.1614.3414.0514.16944,173
10/9/201414.4014.5414.1714.181,438,191
10/8/201414.1814.3914.0214.391,069,433
10/7/201414.1514.2614.0714.17619,584
10/6/201413.9514.2413.9514.17941,713
10/3/201414.0814.0813.9413.97644,338
10/2/201414.2014.2213.9114.021,265,595
10/1/201414.0814.3414.0514.231,598,035
9/30/201415.1815.1914.7314.782,542,508
9/29/201415.1615.1715.0615.171,418,439
9/26/201415.1915.2115.0715.16959,478
9/25/201415.2115.2715.1215.181,189,086
9/24/201415.1615.3015.1515.192,088,433
9/23/201415.1115.1314.9615.02741,522
9/22/201415.2015.2415.0615.111,070,722
9/19/201415.0515.1915.0415.181,649,763
9/18/201415.1315.1615.0015.05821,076
9/17/201415.1315.1515.0015.08822,481
9/16/201414.7415.0714.7115.071,379,145
9/15/201414.8514.8914.6614.721,127,519
9/12/201415.3315.3414.7614.841,898,213
9/11/201415.1015.3015.1015.30890,636
9/10/201415.1515.2415.0815.09988,165
9/9/201415.1515.2215.1015.13520,368
9/8/201415.1515.1915.0915.14473,164
  • Showing 1-100 of 684 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center