WMC - Western Asset Mortgage Capital Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 20202.40002.44002.27002.30002.3000909,708
Jul 06, 20202.58002.59002.34002.43002.43001,540,400
Jul 02, 20202.70002.73002.50002.51002.51001,261,300
Jul 01, 20202.75002.86002.61002.61002.61001,478,900
Jun 30, 20202.85002.85002.67002.74002.74001,363,700
Jun 29, 20202.75002.83002.66002.82002.82001,466,800
Jun 26, 20202.80002.82002.60002.81002.81002,551,200
Jun 25, 20202.50002.82002.50002.82002.82001,350,600
Jun 24, 20202.74002.75002.51002.61002.61001,890,700
Jun 23, 20202.78002.92002.71002.92002.92001,368,400
Jun 22, 20202.74002.76002.61002.73002.73001,450,600
Jun 19, 20202.95002.97002.61002.75002.75004,909,900
Jun 18, 20202.80002.97002.79002.88002.88001,282,200
Jun 17, 20202.99003.00002.86002.92002.92001,388,200
Jun 16, 20203.15003.23002.90003.03003.03002,667,900
Jun 15, 20202.67002.97002.55002.93002.93002,669,300
Jun 12, 20202.97003.10002.72002.92002.92003,533,000
Jun 11, 20202.48003.00002.47002.70002.70004,465,500
Jun 10, 20203.50003.52002.73003.10003.10007,796,900
Jun 09, 20204.05004.10003.44003.48003.480013,297,700
Jun 08, 20203.22003.93003.20003.60003.600011,271,700
Jun 05, 20203.33003.59002.90002.93002.93006,158,800
Jun 04, 20202.33002.63002.22002.57002.57002,537,800
Jun 03, 20202.16002.26002.13002.24002.24001,600,100
Jun 02, 20202.19002.25002.10002.10002.10001,512,500
Jun 01, 20202.03002.20001.98002.14002.14001,375,400
May 29, 20202.16002.19001.96001.98001.98002,972,600
May 28, 20202.33002.33002.13002.14002.1400903,500
May 27, 20202.28002.31002.11002.29002.29001,411,200
May 26, 20202.37002.40002.21002.22002.22001,084,500
May 22, 20202.21002.29002.10002.29002.2900676,000
May 21, 20202.24002.26002.13002.22002.2200577,800
May 20, 20202.14002.27002.11002.22002.22001,257,000
May 19, 20202.10002.20002.02002.10002.10001,354,200
May 18, 20202.15002.23002.04002.13002.13001,651,500
May 15, 20202.19002.20002.08002.10002.1000772,700
May 14, 20201.98002.20001.87002.20002.20001,432,400
May 13, 20201.99002.17001.85002.01002.01002,397,700
May 12, 20202.12002.15001.94002.00002.00001,629,800
May 11, 20202.36002.37002.11002.11002.11001,619,700
May 08, 20202.29002.38002.24002.29002.29001,323,100
May 07, 20202.25002.39002.20002.20002.20005,179,200
May 06, 20202.84002.94002.67002.73002.7300781,800
May 05, 20202.92003.00002.75002.78002.7800850,500
May 04, 20202.77002.85002.61002.74002.7400905,700
May 01, 20202.91002.98002.77002.88002.88001,086,200
Apr 30, 20203.18003.21002.91003.05003.05001,489,300
Apr 29, 20203.11003.30003.02003.17003.17001,812,900
Apr 28, 20202.90003.10002.79002.91002.91001,665,100
Apr 27, 20202.61002.84002.52002.79002.79001,071,400
Apr 24, 20202.66002.67002.46002.60002.6000886,100
Apr 23, 20202.65002.79002.61002.63002.6300756,800
Apr 22, 20202.86002.87002.57002.66002.66001,048,900
Apr 21, 20202.56002.80002.55002.79002.7900861,500
Apr 20, 20202.78002.85002.58002.65002.65001,077,900
Apr 17, 20202.71002.93002.60002.84002.84002,219,500
Apr 16, 20202.79002.80002.43002.48002.48001,896,100
Apr 15, 20202.71002.89002.56002.81002.81001,920,100
Apr 14, 20203.28003.28002.72002.82002.82001,968,000
Apr 13, 20203.17003.24002.52003.07003.07003,007,400
Apr 09, 20203.05003.67002.67002.88002.88004,828,600
Apr 08, 20202.45002.78002.35002.77002.77003,577,500
Apr 07, 20201.99002.48001.83002.23002.23003,808,500
Apr 06, 20201.68001.96001.52001.64001.64002,815,100
Apr 03, 20201.65001.72001.37001.45001.45002,689,200
Apr 02, 20202.01002.11001.61001.65001.65002,666,600
Apr 01, 20202.18002.25002.00002.04002.04002,901,900
Mar 31, 20202.60002.71002.29002.29002.29003,130,200
Mar 30, 20203.62003.72002.56002.62002.62004,263,800
Mar 27, 20203.79004.35003.71004.02004.02002,273,400
Mar 26, 20203.16004.46003.16003.67003.67004,389,700
Mar 25, 20203.01003.13002.50002.92002.92004,526,500
Mar 24, 20203.68003.69002.49002.55002.55003,755,100
Mar 23, 20203.65003.99003.31003.51003.51001,701,600
Mar 20, 20204.10004.83003.50003.70003.70003,082,900
Mar 19, 20203.30003.89002.97003.89003.89002,943,200
Mar 18, 20204.75004.75003.06003.26003.26002,788,900
Mar 17, 20205.60005.62004.79004.93004.93002,252,100
Mar 16, 20207.00007.10005.46005.46005.46001,651,300
Mar 13, 20208.09008.13007.50007.80007.80001,163,500
Mar 12, 20208.62008.69007.21007.42007.42001,781,500
Mar 11, 20209.35009.40009.07009.12009.1200751,700
Mar 10, 20209.50009.69009.03009.53009.53001,075,400
Mar 09, 202010.000010.02009.36009.42009.42001,286,600
Mar 06, 202010.440010.490010.000010.290010.29001,265,700
Mar 05, 202010.450010.690010.270010.650010.6500779,900
Mar 04, 202010.570010.710010.460010.590010.5900725,600
Mar 03, 202010.700010.800010.280010.520010.52001,388,200
Mar 02, 202010.120010.660010.100010.640010.64001,211,300
Feb 28, 20209.950010.18009.900010.020010.02002,219,200
Feb 27, 202010.510010.520010.030010.170010.17001,418,200
Feb 26, 202010.570010.700010.470010.600010.6000802,100
Feb 25, 202010.910010.950010.500010.640010.6400872,500
Feb 24, 202011.050011.060010.880010.930010.9300736,700
Feb 21, 202011.290011.330011.160011.180011.1800523,400
Feb 20, 202011.210011.290011.150011.280011.2800533,900
Feb 19, 202010.970011.300010.930011.230011.2300974,500
Feb 18, 202010.910011.070010.890010.950010.9500583,800
Feb 14, 202010.840010.920010.830010.880010.8800426,300
Feb 13, 202010.830010.920010.800010.840010.8400260,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...