WMC - Western Asset Mortgage Capital Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 20199.789.839.779.819.81202,800
Oct 11, 20199.859.909.839.849.84261,300
Oct 10, 20199.709.819.709.789.78255,300
Oct 09, 20199.629.719.609.669.66257,200
Oct 08, 20199.669.699.579.619.61265,600
Oct 07, 20199.669.759.639.679.67326,700
Oct 04, 20199.629.679.569.659.65346,300
Oct 03, 20199.569.689.539.629.62261,300
Oct 02, 20199.569.629.499.599.59372,000
Oct 01, 20199.659.749.529.589.58421,700
Sep 30, 20199.629.699.569.659.65382,800
Sep 27, 20199.789.809.599.639.63444,300
Sep 27, 20190.31 Dividend
Sep 26, 201910.0210.079.9610.049.73460,400
Sep 25, 201910.0010.109.9810.029.71498,500
Sep 24, 201910.0010.129.9810.009.69598,500
Sep 23, 201910.1010.119.9910.019.70445,600
Sep 20, 20199.9910.199.9910.109.791,024,100
Sep 19, 20199.9210.059.929.979.66225,500
Sep 18, 20199.889.979.889.949.63214,100
Sep 17, 20199.889.909.769.899.58233,100
Sep 16, 20199.829.929.829.889.57263,400
Sep 13, 20199.869.959.829.869.56326,000
Sep 12, 20199.959.969.809.839.53390,000
Sep 11, 20199.8810.009.849.909.59383,500
Sep 10, 20199.749.909.709.869.56369,800
Sep 09, 20199.589.769.589.759.45345,900
Sep 06, 20199.559.629.489.579.27230,300
Sep 05, 20199.509.669.509.569.26261,500
Sep 04, 20199.459.549.429.489.19288,600
Sep 03, 20199.339.419.329.409.11356,700
Aug 30, 20199.449.459.339.409.11496,500
Aug 29, 20199.509.519.319.429.13386,000
Aug 28, 20199.459.589.459.479.18389,100
Aug 27, 20199.709.709.449.489.19489,500
Aug 26, 20199.549.719.549.689.38249,700
Aug 23, 20199.689.739.519.519.22343,400
Aug 22, 20199.709.759.689.719.41194,900
Aug 21, 20199.699.779.669.719.41199,800
Aug 20, 20199.659.749.639.679.37295,200
Aug 19, 20199.689.739.629.709.40211,900
Aug 16, 20199.639.739.599.649.34395,400
Aug 15, 20199.509.639.489.609.30300,800
Aug 14, 20199.689.689.459.499.20544,200
Aug 13, 20199.779.819.709.719.41258,500
Aug 12, 20199.909.979.749.779.47418,500
Aug 09, 201910.1210.129.879.909.59337,600
Aug 08, 20199.9810.209.9610.179.86334,100
Aug 07, 20199.899.999.819.979.66315,600
Aug 06, 20199.9110.039.8910.019.70273,600
Aug 05, 201910.0710.079.829.919.60528,700
Aug 02, 201910.1510.1610.0510.139.82249,500
Aug 01, 201910.1710.2610.1510.169.85283,700
Jul 31, 201910.3010.3210.1610.169.85376,300
Jul 30, 201910.2210.3310.1510.289.96252,800
Jul 29, 201910.2110.2710.1710.239.91380,700
Jul 26, 201910.1610.2110.1310.179.86319,700
Jul 25, 201910.2010.2110.0810.129.81334,200
Jul 24, 201910.1410.2010.0410.209.89347,700
Jul 23, 201910.0610.1610.0310.149.83253,900
Jul 22, 201910.0510.0810.0010.059.74279,900
Jul 19, 201910.0310.0610.0110.029.71266,900
Jul 18, 201910.0810.089.9810.049.73288,200
Jul 17, 201910.0210.109.9910.099.78442,400
Jul 16, 201910.1410.1410.0210.059.74200,700
Jul 15, 201910.0710.1710.0710.149.83295,500
Jul 12, 20199.9910.089.9810.079.76310,700
Jul 11, 20199.949.979.919.979.66204,700
Jul 10, 20199.9710.009.919.949.63227,200
Jul 09, 20199.889.969.829.959.64344,500
Jul 08, 20199.979.999.869.889.57228,400
Jul 05, 20199.839.979.839.969.65299,600
Jul 03, 20199.839.919.789.889.57137,000
Jul 02, 20199.899.949.709.809.50680,600
Jul 01, 20199.9810.029.899.919.60418,400
Jun 28, 20199.779.999.769.989.67957,100
Jun 28, 20190.31 Dividend
Jun 27, 201910.0610.1210.0010.079.46808,900
Jun 26, 201910.0210.1210.0210.069.45418,400
Jun 25, 201910.0810.1310.0210.029.41449,600
Jun 24, 20199.9610.089.9610.059.44435,500
Jun 21, 20199.9410.059.919.949.34950,600
Jun 20, 20199.989.999.909.949.34290,900
Jun 19, 20199.879.969.869.969.36336,700
Jun 18, 20199.809.929.809.849.24259,100
Jun 17, 20199.879.929.789.809.21316,300
Jun 14, 20199.809.889.789.829.22239,300
Jun 13, 20199.799.859.759.809.21307,800
Jun 12, 20199.679.799.669.769.17286,300
Jun 11, 20199.569.699.569.689.09358,900
Jun 10, 20199.699.699.529.568.98399,200
Jun 07, 20199.749.749.629.659.06287,500
Jun 06, 20199.719.819.649.739.14326,000
Jun 05, 20199.849.959.709.749.15285,800
Jun 04, 20199.819.929.729.869.26307,000
Jun 03, 20199.679.859.679.809.21394,900
May 31, 20199.799.819.649.699.10616,600
May 30, 201910.0010.019.809.839.23408,600
May 29, 201910.0310.049.979.979.36317,600
May 28, 201910.1110.179.9910.079.46669,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...