WMC - Western Asset Mortgage Capital Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201710.0810.2110.0610.1610.16147,162
Nov 21, 20179.9510.129.9310.1010.10257,200
Nov 20, 20179.739.939.739.939.93254,900
Nov 17, 20179.679.789.679.739.73233,400
Nov 16, 20179.639.769.609.719.71197,000
Nov 15, 20179.7510.409.509.649.64225,600
Nov 14, 20179.659.779.659.769.76307,500
Nov 13, 20179.629.659.519.649.64330,900
Nov 10, 20179.759.919.639.649.64385,900
Nov 09, 20179.809.809.669.769.76326,000
Nov 08, 20179.929.929.649.789.78438,400
Nov 07, 20179.799.969.729.839.83381,600
Nov 06, 20179.959.959.729.749.74273,300
Nov 03, 20179.959.969.859.939.93202,500
Nov 02, 201710.1210.139.899.979.97382,600
Nov 01, 201710.1110.1710.0510.1110.11260,500
Oct 31, 201710.1410.1410.0710.0710.07323,000
Oct 30, 201710.2210.2910.0110.0710.07288,800
Oct 27, 201710.2410.3010.0610.2710.27271,800
Oct 26, 201710.4710.4810.1210.1410.14399,700
Oct 25, 201710.4110.4810.3410.4210.42348,900
Oct 24, 201710.5110.6110.4510.4710.47280,100
Oct 23, 201710.6610.6710.3810.5010.50373,900
Oct 20, 201710.6610.6910.5610.6210.62230,800
Oct 19, 201710.6210.6310.5510.6110.61299,900
Oct 18, 201710.6310.6910.6110.6210.62208,600
Oct 17, 201710.6310.6510.5810.6210.62149,100
Oct 16, 201710.5910.7510.5910.6310.63187,400
Oct 13, 201710.5910.6610.5710.6010.60148,300
Oct 12, 201710.6010.6310.5410.5710.57163,200
Oct 11, 201710.5210.6410.5210.6110.61194,100
Oct 10, 201710.5210.6010.5110.5310.53251,500
Oct 09, 201710.5610.6210.5210.5610.56152,200
Oct 06, 201710.6010.6510.5210.5410.54234,200
Oct 05, 201710.5610.6910.5510.6610.66265,300
Oct 04, 201710.5110.5710.4810.5410.54316,200
Oct 03, 201710.5110.5510.4010.5310.53429,100
Oct 02, 201710.4710.4910.3910.4910.49412,200
Sep 29, 201710.6010.6610.4610.4710.47638,700
Sep 29, 20170.31 Dividend
Sep 28, 201710.6510.8510.6510.8110.50872,900
Sep 27, 201710.8810.9410.7710.9310.62399,000
Sep 26, 201710.7910.9510.7610.8810.57401,600
Sep 25, 201710.7910.8610.7010.7910.48319,200
Sep 22, 201710.6610.8310.6410.7510.44340,700
Sep 21, 201710.5810.6610.5710.6610.35291,100
Sep 20, 201710.6410.6410.5310.5510.25186,700
Sep 19, 201710.5610.6410.5610.6110.31162,600
Sep 18, 201710.4810.6010.4410.5610.26248,400
Sep 15, 201710.3810.4610.3210.4610.16837,800
Sep 14, 201710.3310.3810.3110.3610.0693,300
Sep 13, 201710.4510.5010.3110.3510.05200,800
Sep 12, 201710.4510.4910.4110.4610.16146,600
Sep 11, 201710.3110.4610.2610.4510.15228,000
Sep 08, 201710.2810.3310.2610.289.99127,500
Sep 07, 201710.3110.3610.2610.3410.04146,300
Sep 06, 201710.3510.3910.2410.3010.00288,500
Sep 05, 201710.6410.6410.3210.3410.04268,100
Sep 01, 201710.5310.6010.4810.6010.30116,900
Aug 31, 201710.4710.5410.4110.5110.21143,200
Aug 30, 201710.3910.4810.3610.4210.12139,700
Aug 29, 201710.5410.5510.4010.4010.10198,000
Aug 28, 201710.5210.5910.4710.5210.22182,200
Aug 25, 201710.6110.6110.4710.5310.23151,200
Aug 24, 201710.5910.6010.4810.5610.26151,500
Aug 23, 201710.5710.6310.5410.5710.27220,400
Aug 22, 201710.5610.6610.5510.6410.33212,200
Aug 21, 201710.5610.5910.4610.5510.25216,800
Aug 18, 201710.4810.5810.4110.5710.27247,800
Aug 17, 201710.6510.7310.5010.5310.23219,200
Aug 16, 201710.7010.7410.5910.6710.36200,300
Aug 15, 201710.8010.8010.6010.6710.36318,700
Aug 14, 201710.5210.7510.5210.6610.35307,200
Aug 11, 201710.3910.5810.2510.5210.22380,500
Aug 10, 201710.4710.5310.3310.5110.21248,000
Aug 09, 201710.5910.7410.3810.5010.20458,100
Aug 08, 201710.3810.6610.3710.6310.33306,600
Aug 07, 201710.4110.4510.3110.4210.12179,700
Aug 04, 201710.4310.4510.3610.4210.12191,400
Aug 03, 201710.4810.5110.4110.4410.14192,900
Aug 02, 201710.4910.5010.3810.4710.17143,900
Aug 01, 201710.3910.5010.3510.4810.18306,900
Jul 31, 201710.4110.4410.2810.3910.09192,300
Jul 28, 201710.4510.4610.2710.3610.06248,700
Jul 27, 201710.4210.4810.3210.4610.16322,100
Jul 26, 201710.2910.3710.2510.3410.04288,100
Jul 25, 201710.2810.3010.1710.249.95306,900
Jul 24, 201710.2510.3410.2310.259.96223,800
Jul 21, 201710.2910.3510.2110.3110.01372,700
Jul 20, 201710.0910.1910.0910.179.88132,000
Jul 19, 201710.0310.1410.0210.119.82145,800
Jul 18, 201710.2410.2610.0310.059.76278,000
Jul 17, 201710.2210.2610.2010.239.94126,900
Jul 14, 201710.1810.2510.1510.219.92156,700
Jul 13, 201710.3210.3410.1310.179.88133,500
Jul 12, 201710.3010.3510.2210.279.98128,800
Jul 11, 201710.2110.3010.1210.239.94192,400
Jul 10, 201710.1010.2910.1010.189.89229,000
Jul 07, 201710.2510.2910.1210.169.87143,900
Jul 06, 201710.3510.3610.2110.269.97256,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...