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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Mar 2021 | 3.3100 | 3.3800 | 3.0300 | 3.2600 | 3.2600 | 1,779,800 |
| 04 Mar 2021 | 3.5000 | 3.5000 | 3.1700 | 3.2700 | 3.2700 | 1,793,500 |
| 03 Mar 2021 | 3.4200 | 3.5900 | 3.4200 | 3.4500 | 3.4500 | 1,428,000 |
| 02 Mar 2021 | 3.3700 | 3.4800 | 3.3100 | 3.3900 | 3.3900 | 960,600 |
| 01 Mar 2021 | 3.3300 | 3.4200 | 3.3100 | 3.3200 | 3.3200 | 647,800 |
| 26 Feb 2021 | 3.2500 | 3.3300 | 3.1500 | 3.2600 | 3.2600 | 958,200 |
| 25 Feb 2021 | 3.4600 | 3.5400 | 3.1900 | 3.2400 | 3.2400 | 1,531,500 |
| 24 Feb 2021 | 3.0700 | 3.5500 | 3.0600 | 3.4300 | 3.4300 | 4,214,500 |
| 23 Feb 2021 | 3.1400 | 3.1400 | 2.9500 | 3.0900 | 3.0900 | 1,198,400 |
| 22 Feb 2021 | 3.0000 | 3.1600 | 2.9900 | 3.1400 | 3.1400 | 1,154,100 |
| 19 Feb 2021 | 2.9400 | 3.0400 | 2.9100 | 3.0100 | 3.0100 | 873,500 |
| 18 Feb 2021 | 3.0000 | 3.0000 | 2.8900 | 2.9000 | 2.9000 | 902,900 |
| 17 Feb 2021 | 3.0400 | 3.0700 | 2.9800 | 3.0000 | 3.0000 | 773,000 |
| 16 Feb 2021 | 3.0600 | 3.0900 | 3.0200 | 3.0400 | 3.0400 | 893,000 |
| 12 Feb 2021 | 3.0000 | 3.1000 | 2.9900 | 3.0600 | 3.0600 | 797,700 |
| 11 Feb 2021 | 3.0400 | 3.1400 | 3.0000 | 3.0100 | 3.0100 | 795,000 |
| 10 Feb 2021 | 3.0500 | 3.1500 | 3.0400 | 3.0700 | 3.0700 | 933,700 |
| 09 Feb 2021 | 3.1200 | 3.1500 | 3.0100 | 3.0300 | 3.0300 | 949,500 |
| 08 Feb 2021 | 3.1500 | 3.1800 | 3.0900 | 3.1200 | 3.1200 | 689,900 |
| 05 Feb 2021 | 3.0800 | 3.1200 | 3.0300 | 3.1100 | 3.1100 | 656,700 |
| 04 Feb 2021 | 2.9600 | 3.0600 | 2.9600 | 3.0300 | 3.0300 | 843,300 |
| 03 Feb 2021 | 2.9300 | 2.9800 | 2.9100 | 2.9700 | 2.9700 | 732,700 |
| 02 Feb 2021 | 3.0200 | 3.0400 | 2.9300 | 2.9400 | 2.9400 | 652,300 |
| 01 Feb 2021 | 3.0000 | 3.0300 | 2.8900 | 3.0100 | 3.0100 | 848,600 |
| 29 Jan 2021 | 3.0400 | 3.0700 | 2.9000 | 2.9500 | 2.9500 | 1,028,800 |
| 28 Jan 2021 | 3.0100 | 3.0500 | 2.9600 | 3.0400 | 3.0400 | 1,128,500 |
| 27 Jan 2021 | 3.1600 | 3.1900 | 3.0100 | 3.0400 | 3.0400 | 2,054,200 |
| 26 Jan 2021 | 3.0900 | 3.2600 | 3.0300 | 3.1900 | 3.1900 | 2,125,300 |
| 25 Jan 2021 | 2.9500 | 3.0900 | 2.9000 | 3.0200 | 3.0200 | 851,400 |
| 22 Jan 2021 | 2.9000 | 2.9800 | 2.8600 | 2.9800 | 2.9800 | 850,900 |
| 21 Jan 2021 | 2.9400 | 3.0200 | 2.9000 | 2.9600 | 2.9600 | 749,300 |
| 20 Jan 2021 | 2.8800 | 2.9600 | 2.8500 | 2.9400 | 2.9400 | 583,500 |
| 19 Jan 2021 | 3.0000 | 3.0400 | 2.8500 | 2.8700 | 2.8700 | 984,600 |
| 15 Jan 2021 | 3.0100 | 3.0500 | 2.9600 | 3.0000 | 3.0000 | 615,100 |
| 14 Jan 2021 | 3.0700 | 3.1200 | 3.0100 | 3.0500 | 3.0500 | 843,900 |
| 13 Jan 2021 | 3.0400 | 3.0600 | 2.9800 | 3.0300 | 3.0300 | 668,500 |
| 12 Jan 2021 | 3.1000 | 3.1000 | 2.9600 | 3.0300 | 3.0300 | 907,700 |
| 11 Jan 2021 | 3.1000 | 3.1500 | 3.0100 | 3.0700 | 3.0700 | 844,700 |
| 08 Jan 2021 | 3.1900 | 3.2200 | 3.0700 | 3.1400 | 3.1400 | 613,800 |
| 07 Jan 2021 | 3.2100 | 3.2200 | 3.0800 | 3.1500 | 3.1500 | 549,800 |
| 06 Jan 2021 | 3.1000 | 3.2800 | 3.1000 | 3.2000 | 3.2000 | 966,400 |
| 05 Jan 2021 | 3.0900 | 3.1400 | 3.0100 | 3.0700 | 3.0700 | 850,600 |
| 04 Jan 2021 | 3.2900 | 3.2900 | 3.0500 | 3.0700 | 3.0700 | 1,019,500 |
| 31 Dec 2020 | 3.2000 | 3.2800 | 3.1900 | 3.2600 | 3.2600 | 543,900 |
| 30 Dec 2020 | 3.2200 | 3.2900 | 3.2000 | 3.2500 | 3.2500 | 507,200 |
| 29 Dec 2020 | 3.3600 | 3.3800 | 3.1800 | 3.2200 | 3.2200 | 891,300 |
| 28 Dec 2020 | 3.4500 | 3.5100 | 3.3300 | 3.3300 | 3.3300 | 999,100 |
| 24 Dec 2020 | 3.4100 | 3.4200 | 3.3100 | 3.4000 | 3.4000 | 511,700 |
| 24 Dec 2020 | 0.06 Dividend | |||||
| 23 Dec 2020 | 3.3400 | 3.5100 | 3.3000 | 3.4600 | 3.4000 | 955,600 |
| 22 Dec 2020 | 3.2900 | 3.3400 | 3.2200 | 3.3400 | 3.2821 | 1,008,700 |
| 21 Dec 2020 | 3.3100 | 3.3600 | 3.2100 | 3.2900 | 3.2329 | 1,256,200 |
| 18 Dec 2020 | 3.4300 | 3.4600 | 3.3400 | 3.4000 | 3.3410 | 1,272,200 |
| 17 Dec 2020 | 3.3700 | 3.4500 | 3.2800 | 3.4500 | 3.3902 | 906,700 |
| 16 Dec 2020 | 3.3600 | 3.4100 | 3.2900 | 3.3600 | 3.3017 | 832,800 |
| 15 Dec 2020 | 3.3800 | 3.3800 | 3.2400 | 3.3700 | 3.3116 | 796,700 |
| 14 Dec 2020 | 3.4500 | 3.4500 | 3.3100 | 3.3300 | 3.2723 | 547,600 |
| 11 Dec 2020 | 3.3800 | 3.4100 | 3.3300 | 3.3900 | 3.3312 | 719,100 |
| 10 Dec 2020 | 3.4200 | 3.4400 | 3.3400 | 3.4200 | 3.3607 | 732,500 |
| 09 Dec 2020 | 3.5800 | 3.5900 | 3.3600 | 3.4800 | 3.4197 | 1,163,800 |
| 08 Dec 2020 | 3.4700 | 3.6100 | 3.4600 | 3.5500 | 3.4884 | 731,700 |
| 07 Dec 2020 | 3.5500 | 3.5600 | 3.3200 | 3.5100 | 3.4491 | 1,729,200 |
| 04 Dec 2020 | 3.3600 | 3.6000 | 3.3500 | 3.5900 | 3.5277 | 1,229,000 |
| 03 Dec 2020 | 3.2500 | 3.4100 | 3.2100 | 3.3000 | 3.2428 | 1,188,600 |
| 02 Dec 2020 | 3.0900 | 3.2800 | 3.0600 | 3.2500 | 3.1936 | 1,116,800 |
| 01 Dec 2020 | 3.1200 | 3.2300 | 3.1000 | 3.1000 | 3.0462 | 1,138,800 |
| 30 Nov 2020 | 3.3100 | 3.3200 | 3.0300 | 3.0700 | 3.0168 | 1,534,900 |
| 27 Nov 2020 | 3.2500 | 3.2900 | 3.2000 | 3.2900 | 3.2329 | 482,600 |
| 25 Nov 2020 | 3.2900 | 3.2900 | 3.1100 | 3.2400 | 3.1838 | 1,073,200 |
| 24 Nov 2020 | 3.1200 | 3.2900 | 3.0800 | 3.2800 | 3.2231 | 2,165,300 |
| 23 Nov 2020 | 2.9800 | 3.0900 | 2.9600 | 3.0100 | 2.9578 | 1,781,200 |
| 20 Nov 2020 | 2.9300 | 2.9400 | 2.8300 | 2.9300 | 2.8792 | 835,400 |
| 19 Nov 2020 | 2.8600 | 2.9100 | 2.7100 | 2.9100 | 2.8595 | 1,186,900 |
| 18 Nov 2020 | 2.9200 | 3.0600 | 2.8500 | 2.8800 | 2.8301 | 1,814,300 |
| 17 Nov 2020 | 2.7400 | 2.9000 | 2.6600 | 2.8300 | 2.7809 | 1,697,000 |
| 16 Nov 2020 | 2.7400 | 2.8500 | 2.6400 | 2.7700 | 2.7220 | 1,968,300 |
| 13 Nov 2020 | 2.4200 | 2.6000 | 2.3800 | 2.5600 | 2.5156 | 957,900 |
| 12 Nov 2020 | 2.3800 | 2.4700 | 2.3300 | 2.4100 | 2.3682 | 1,096,300 |
| 11 Nov 2020 | 2.6300 | 2.6400 | 2.3900 | 2.4600 | 2.4173 | 1,267,800 |
| 10 Nov 2020 | 2.3200 | 2.6700 | 2.2900 | 2.6400 | 2.5942 | 2,278,100 |
| 09 Nov 2020 | 2.2100 | 2.3500 | 2.2100 | 2.2700 | 2.2306 | 3,060,600 |
| 06 Nov 2020 | 2.1800 | 2.2100 | 2.1100 | 2.1100 | 2.0734 | 964,600 |
| 05 Nov 2020 | 2.0500 | 2.1400 | 2.0300 | 2.1100 | 2.0734 | 1,029,800 |
| 04 Nov 2020 | 2.0200 | 2.0700 | 1.9800 | 2.0000 | 1.9653 | 527,200 |
| 03 Nov 2020 | 2.0400 | 2.1000 | 2.0100 | 2.0600 | 2.0243 | 686,600 |
| 02 Nov 2020 | 1.9800 | 2.0400 | 1.9500 | 2.0000 | 1.9653 | 788,200 |
| 30 Oct 2020 | 2.0100 | 2.0100 | 1.9300 | 1.9400 | 1.9064 | 801,500 |
| 29 Oct 2020 | 1.9500 | 2.0400 | 1.8900 | 2.0200 | 1.9850 | 1,069,300 |
| 28 Oct 2020 | 2.0000 | 2.0200 | 1.9200 | 1.9400 | 1.9064 | 1,741,500 |
| 27 Oct 2020 | 2.0700 | 2.0900 | 2.0200 | 2.0300 | 1.9948 | 554,400 |
| 26 Oct 2020 | 2.1200 | 2.1300 | 2.0400 | 2.0600 | 2.0243 | 589,700 |
| 23 Oct 2020 | 2.1000 | 2.1700 | 2.0700 | 2.1100 | 2.0734 | 1,084,900 |
| 22 Oct 2020 | 2.0600 | 2.0800 | 2.0300 | 2.0700 | 2.0341 | 797,700 |
| 21 Oct 2020 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | 1.9653 | 1,110,900 |
| 20 Oct 2020 | 2.1500 | 2.2000 | 2.1000 | 2.1000 | 2.0636 | 648,200 |
| 19 Oct 2020 | 2.1800 | 2.2000 | 2.1100 | 2.1200 | 2.0832 | 401,400 |
| 16 Oct 2020 | 2.2100 | 2.2400 | 2.1700 | 2.1800 | 2.1422 | 245,000 |
| 15 Oct 2020 | 2.1700 | 2.2300 | 2.1500 | 2.2200 | 2.1815 | 475,000 |
| 14 Oct 2020 | 2.2000 | 2.2400 | 2.1700 | 2.2000 | 2.1618 | 406,800 |
| 13 Oct 2020 | 2.1900 | 2.2300 | 2.1500 | 2.2100 | 2.1717 | 461,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
