U.S. Markets open in 4 hrs 10 mins

Western Asset Mortgage Capital Corporation (WMC)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.79+0.04 (+0.37%)
At close: 4:01PM EDT
People also watch
MTGENYMTCYSMITTARR
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201710.7510.8310.6110.7910.79487,900
Jun 23, 201710.5910.7510.5910.7510.75437,400
Jun 22, 201710.5610.6510.5410.5810.58217,900
Jun 21, 201710.5810.6810.5110.5210.52316,400
Jun 20, 201710.5810.6110.5110.5810.58145,200
Jun 19, 201710.5810.6510.5110.5710.57190,400
Jun 16, 201710.4310.5910.4310.5510.55507,100
Jun 15, 201710.4410.5010.3910.4910.49178,800
Jun 14, 201710.4810.5010.3710.4910.49158,400
Jun 13, 201710.4410.5010.3810.4410.44158,100
Jun 12, 201710.4110.5010.3410.4310.43214,600
Jun 09, 201710.3710.4710.3510.4310.43235,500
Jun 08, 201710.2810.4210.1610.3710.37199,900
Jun 07, 201710.2110.2810.1410.2410.24117,400
Jun 06, 201710.1710.2910.1010.2410.24199,600
Jun 05, 201710.2510.3410.1710.1810.18157,200
Jun 02, 201710.3710.5110.2710.2710.27249,500
Jun 01, 201710.2210.3810.1510.3010.30257,400
May 31, 201710.2210.3010.1510.2010.20179,300
May 30, 201710.2510.2810.1610.1710.17106,800
May 26, 201710.2910.3010.1310.2610.26122,100
May 25, 201710.2510.3410.2010.2610.26178,600
May 24, 201710.1910.2810.1410.2210.22198,900
May 23, 201710.1310.2110.0410.1610.16246,300
May 22, 201710.0610.149.9810.0710.07194,600
May 19, 20179.9810.109.9610.0610.06181,200
May 18, 20179.9410.129.909.989.98262,100
May 17, 20179.9910.039.919.959.95301,900
May 16, 201710.0010.039.9310.0110.01139,600
May 15, 20179.8610.029.869.999.99224,400
May 12, 201710.0010.029.879.899.89186,400
May 11, 20179.9810.059.8910.0210.02208,700
May 10, 20179.9510.009.909.999.99235,900
May 09, 201710.1010.119.889.939.93273,900
May 08, 201710.0610.129.9610.0410.04272,500
May 05, 20179.8910.259.8510.0910.09417,800
May 04, 201710.2310.239.759.869.86743,600
May 03, 201710.5010.5010.3410.4110.41282,000
May 02, 201710.6610.6610.4210.5010.50313,600
May 01, 201710.5810.7110.5410.6510.65233,600
Apr 28, 201710.7010.7010.5010.5310.53323,100
Apr 27, 201710.6210.7110.5910.7010.70327,000
Apr 26, 201710.5110.6410.4410.5710.57352,900
Apr 25, 201710.4110.5110.4010.4410.44284,700
Apr 24, 201710.4310.4310.3210.4010.40220,500
Apr 21, 201710.3410.4310.2810.3610.36349,900
Apr 20, 201710.3110.3810.2110.2710.27190,800
Apr 19, 201710.3410.3810.2910.3210.32168,100
Apr 18, 201710.3010.3510.2610.3310.33198,200
Apr 17, 201710.1210.3010.1210.2910.29238,500
Apr 13, 201710.1310.2110.1010.1610.16197,900
Apr 12, 201710.1710.2210.1110.1210.12203,600
Apr 11, 201710.1210.2910.0510.2310.23332,900
Apr 10, 201710.0110.239.9910.1210.12491,900
Apr 07, 20179.7210.009.719.989.98490,600
Apr 06, 20179.639.729.589.719.71182,200
Apr 05, 20179.749.809.629.649.64227,200
Apr 04, 20179.709.789.689.749.74280,900
Apr 03, 20179.759.779.719.759.75187,400
Mar 31, 20179.849.889.759.779.77480,900
Mar 30, 20179.869.999.859.909.90410,100
Mar 30, 20170.31 Dividend
Mar 29, 20179.9710.169.9610.159.84633,200
Mar 28, 20179.9010.029.869.989.68321,600
Mar 27, 20179.809.939.769.909.60264,400
Mar 24, 201710.0310.079.809.809.50340,700
Mar 23, 20179.9010.009.879.899.59203,500
Mar 22, 20179.939.979.819.889.58234,500
Mar 21, 20179.9910.049.929.939.63263,700
Mar 20, 201710.0710.079.719.999.68338,200
Mar 17, 20179.8310.069.8110.059.74934,300
Mar 16, 20179.799.869.749.829.52258,100
Mar 15, 20179.509.819.509.799.49289,000
Mar 14, 20179.549.589.509.519.22284,200
Mar 13, 20179.629.749.549.559.26277,600
Mar 10, 20179.659.729.509.629.33425,800
Mar 09, 20179.689.709.439.649.35797,400
Mar 08, 20179.879.899.579.659.36813,800
Mar 07, 201710.0610.259.909.919.61668,400
Mar 06, 201710.0910.099.769.979.67462,200
Mar 03, 201710.1210.1210.0010.109.79344,800
Mar 02, 201710.3510.3510.1110.129.81365,800
Mar 01, 201710.4010.4610.3210.3510.03234,300
Feb 28, 201710.3610.4010.3010.4010.08283,600
Feb 27, 201710.3610.4010.3110.3710.05186,400
Feb 24, 201710.3210.3910.2710.3610.04162,700
Feb 23, 201710.3810.4310.3210.3710.05156,800
Feb 22, 201710.3810.3810.3010.3610.04200,100
Feb 21, 201710.3110.4210.3110.3810.06187,600
Feb 17, 201710.4910.4910.3310.3910.07205,200
Feb 16, 201710.3710.4910.3510.4910.17189,100
Feb 15, 201710.2310.3810.1710.3710.05242,500
Feb 14, 201710.3510.3810.2010.269.95214,100
Feb 13, 201710.4010.4610.3110.4110.09211,600
Feb 10, 201710.2110.3810.2110.3510.03234,400
Feb 09, 201710.1110.2510.1110.189.87205,200
Feb 08, 201710.1710.2010.0510.149.83214,100
Feb 07, 201710.1710.2010.0810.179.86257,000
Feb 06, 201710.2010.2410.1710.199.88143,200
Feb 03, 201710.1610.2710.1510.209.89126,200
*Close price adjusted for dividends and splits.
Loading more data...