UK Markets closed

Western Asset Mortgage Capital Corporation (WMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.2600-0.0100 (-0.31%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Mar 20213.31003.38003.03003.26003.26001,779,800
04 Mar 20213.50003.50003.17003.27003.27001,793,500
03 Mar 20213.42003.59003.42003.45003.45001,428,000
02 Mar 20213.37003.48003.31003.39003.3900960,600
01 Mar 20213.33003.42003.31003.32003.3200647,800
26 Feb 20213.25003.33003.15003.26003.2600958,200
25 Feb 20213.46003.54003.19003.24003.24001,531,500
24 Feb 20213.07003.55003.06003.43003.43004,214,500
23 Feb 20213.14003.14002.95003.09003.09001,198,400
22 Feb 20213.00003.16002.99003.14003.14001,154,100
19 Feb 20212.94003.04002.91003.01003.0100873,500
18 Feb 20213.00003.00002.89002.90002.9000902,900
17 Feb 20213.04003.07002.98003.00003.0000773,000
16 Feb 20213.06003.09003.02003.04003.0400893,000
12 Feb 20213.00003.10002.99003.06003.0600797,700
11 Feb 20213.04003.14003.00003.01003.0100795,000
10 Feb 20213.05003.15003.04003.07003.0700933,700
09 Feb 20213.12003.15003.01003.03003.0300949,500
08 Feb 20213.15003.18003.09003.12003.1200689,900
05 Feb 20213.08003.12003.03003.11003.1100656,700
04 Feb 20212.96003.06002.96003.03003.0300843,300
03 Feb 20212.93002.98002.91002.97002.9700732,700
02 Feb 20213.02003.04002.93002.94002.9400652,300
01 Feb 20213.00003.03002.89003.01003.0100848,600
29 Jan 20213.04003.07002.90002.95002.95001,028,800
28 Jan 20213.01003.05002.96003.04003.04001,128,500
27 Jan 20213.16003.19003.01003.04003.04002,054,200
26 Jan 20213.09003.26003.03003.19003.19002,125,300
25 Jan 20212.95003.09002.90003.02003.0200851,400
22 Jan 20212.90002.98002.86002.98002.9800850,900
21 Jan 20212.94003.02002.90002.96002.9600749,300
20 Jan 20212.88002.96002.85002.94002.9400583,500
19 Jan 20213.00003.04002.85002.87002.8700984,600
15 Jan 20213.01003.05002.96003.00003.0000615,100
14 Jan 20213.07003.12003.01003.05003.0500843,900
13 Jan 20213.04003.06002.98003.03003.0300668,500
12 Jan 20213.10003.10002.96003.03003.0300907,700
11 Jan 20213.10003.15003.01003.07003.0700844,700
08 Jan 20213.19003.22003.07003.14003.1400613,800
07 Jan 20213.21003.22003.08003.15003.1500549,800
06 Jan 20213.10003.28003.10003.20003.2000966,400
05 Jan 20213.09003.14003.01003.07003.0700850,600
04 Jan 20213.29003.29003.05003.07003.07001,019,500
31 Dec 20203.20003.28003.19003.26003.2600543,900
30 Dec 20203.22003.29003.20003.25003.2500507,200
29 Dec 20203.36003.38003.18003.22003.2200891,300
28 Dec 20203.45003.51003.33003.33003.3300999,100
24 Dec 20203.41003.42003.31003.40003.4000511,700
24 Dec 20200.06 Dividend
23 Dec 20203.34003.51003.30003.46003.4000955,600
22 Dec 20203.29003.34003.22003.34003.28211,008,700
21 Dec 20203.31003.36003.21003.29003.23291,256,200
18 Dec 20203.43003.46003.34003.40003.34101,272,200
17 Dec 20203.37003.45003.28003.45003.3902906,700
16 Dec 20203.36003.41003.29003.36003.3017832,800
15 Dec 20203.38003.38003.24003.37003.3116796,700
14 Dec 20203.45003.45003.31003.33003.2723547,600
11 Dec 20203.38003.41003.33003.39003.3312719,100
10 Dec 20203.42003.44003.34003.42003.3607732,500
09 Dec 20203.58003.59003.36003.48003.41971,163,800
08 Dec 20203.47003.61003.46003.55003.4884731,700
07 Dec 20203.55003.56003.32003.51003.44911,729,200
04 Dec 20203.36003.60003.35003.59003.52771,229,000
03 Dec 20203.25003.41003.21003.30003.24281,188,600
02 Dec 20203.09003.28003.06003.25003.19361,116,800
01 Dec 20203.12003.23003.10003.10003.04621,138,800
30 Nov 20203.31003.32003.03003.07003.01681,534,900
27 Nov 20203.25003.29003.20003.29003.2329482,600
25 Nov 20203.29003.29003.11003.24003.18381,073,200
24 Nov 20203.12003.29003.08003.28003.22312,165,300
23 Nov 20202.98003.09002.96003.01002.95781,781,200
20 Nov 20202.93002.94002.83002.93002.8792835,400
19 Nov 20202.86002.91002.71002.91002.85951,186,900
18 Nov 20202.92003.06002.85002.88002.83011,814,300
17 Nov 20202.74002.90002.66002.83002.78091,697,000
16 Nov 20202.74002.85002.64002.77002.72201,968,300
13 Nov 20202.42002.60002.38002.56002.5156957,900
12 Nov 20202.38002.47002.33002.41002.36821,096,300
11 Nov 20202.63002.64002.39002.46002.41731,267,800
10 Nov 20202.32002.67002.29002.64002.59422,278,100
09 Nov 20202.21002.35002.21002.27002.23063,060,600
06 Nov 20202.18002.21002.11002.11002.0734964,600
05 Nov 20202.05002.14002.03002.11002.07341,029,800
04 Nov 20202.02002.07001.98002.00001.9653527,200
03 Nov 20202.04002.10002.01002.06002.0243686,600
02 Nov 20201.98002.04001.95002.00001.9653788,200
30 Oct 20202.01002.01001.93001.94001.9064801,500
29 Oct 20201.95002.04001.89002.02001.98501,069,300
28 Oct 20202.00002.02001.92001.94001.90641,741,500
27 Oct 20202.07002.09002.02002.03001.9948554,400
26 Oct 20202.12002.13002.04002.06002.0243589,700
23 Oct 20202.10002.17002.07002.11002.07341,084,900
22 Oct 20202.06002.08002.03002.07002.0341797,700
21 Oct 20202.10002.10002.00002.00001.96531,110,900
20 Oct 20202.15002.20002.10002.10002.0636648,200
19 Oct 20202.18002.20002.11002.12002.0832401,400
16 Oct 20202.21002.24002.17002.18002.1422245,000
15 Oct 20202.17002.23002.15002.22002.1815475,000
14 Oct 20202.20002.24002.17002.20002.1618406,800
13 Oct 20202.19002.23002.15002.21002.1717461,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...