Home > Quotes > WAC > Historical Prices

Walter Investment Management Corp. Historical Stock Prices

WAC 
$40.2
*  
0.54
  negative  
1.33%
Get WAC Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    WAC After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  40.99  40.96  39.81  40.20 489,028
05/20/2013 40.13 41.11 40.09 40.74 785,539
05/17/2013 40.06 40.6 38.97 40.13 860,871
05/16/2013 39.18 40.35 38.97 39.95 913,263
05/15/2013 38.16 40.35 38.16 39.21 1,148,620
05/14/2013 36.88 38.4 36.68 38.4 1,403,775
05/13/2013 37.69 37.81 36.29 36.77 753,950
05/10/2013 39.28 39.7 37.5 37.87 1,106,014
05/09/2013 39.14 39.67 36.61 38.9 2,143,227
05/08/2013 35.91 36.68 35.19 36.42 765,027
05/07/2013 36.5 37.452 35.59 36.14 1,137,076
05/06/2013 34.25 35.5 34.21 35.39 917,376
05/03/2013 34.26 34.86 33.93 34.34 757,720
05/02/2013 33.31 34 32.5202 33.79 704,246
05/01/2013 33.45 33.91 32.92 33.02 879,776
04/30/2013 33.66 33.96 33.23 33.56 522,767
04/29/2013 32.31 34.52 32.26 33.76 692,776
04/26/2013 32.45 33.0599 31.82 32.17 653,654
04/25/2013 31.92 32.67 31.89 32.41 563,199
04/24/2013 32.52 32.71 31.93 32 463,800
04/23/2013 32.49 32.67 31.85 32.45 687,581
04/22/2013 32.28 32.67 31.43 32.14 771,071
04/19/2013 32.91 33.0699 31.88 32.21 732,577
04/18/2013 33.28 34.03 32.91 33.04 412,938
04/17/2013 34.24 34.26 32.78 33.31 582,984
04/16/2013 34.67 34.98 34.11 34.45 380,564
04/15/2013 35.44 36.0312 33.7725 34.1 576,028
04/12/2013 36.92 37.45 35.295 35.81 653,807
04/11/2013 34.03 38.42 33.37 37.17 2,241,277
04/10/2013 34.82 35.18 33.57 34.21 620,613
04/09/2013 34.25 35.58 33.39 34.72 838,887
04/08/2013 33.97 34.51 33.89 34.29 594,775
04/05/2013 32.77 34.11 32.73 34.01 465,820
04/04/2013 32.7 33.75 32.61 33.62 507,054
04/03/2013 34.51 34.51 32.66 32.79 1,140,104
04/02/2013 35.48 35.5699 34.0454 34.43 1,184,735
04/01/2013 37.61 38 35.08 35.44 1,227,923
03/28/2013 37.1 37.9 36.22 37.25 1,596,292
03/27/2013 34.5 37.5 34.5 37.04 2,434,560
03/26/2013 33.35 35.02 33.12 34.95 2,003,691
03/25/2013 32.41 33.69 32.25 33.3 1,428,914
03/22/2013 34.02 34.02 31.02 32.49 2,842,126
03/21/2013 34.83 34.97 33.57 33.92 1,764,351
03/20/2013 34.61 35.15 33.3 35 4,026,472
03/19/2013 43.93 44.5 31.76 32.98 9,401,849
03/18/2013 41.86 42.239 41.42 41.59 666,085
03/15/2013 42 42.62 41.08 42.06 1,861,720
03/14/2013 42.11 43.37 42.11 42.28 1,041,210
03/13/2013 45.13 45.23 43.93 43.98 485,336
03/12/2013 46.71 46.75 45 45.11 468,841
03/11/2013 47.27 47.27 46.672 47 119,420
03/08/2013 48.17 48.23 47.06 47.29 161,063
03/07/2013 47.37 47.77 46.678 47.71 175,350
03/06/2013 49.25 49.8 47.3 47.45 261,114
03/05/2013 47.47 48.99 46.32 48.95 444,589
03/04/2013 46.21 47.3 45.94 47.13 229,832
03/01/2013 45.45 46.99 44.81 46.42 256,029
02/28/2013 46.26 46.41 45.75 45.92 311,328
02/27/2013 45.12 46.71 44.93 46.45 211,406
02/26/2013 45.46 45.86 44.91 45.2 480,534
02/25/2013 48.84 48.84 45 45.1 293,616
02/22/2013 46.91 47.15 46.3622 46.6 160,199
02/21/2013 47.55 47.77 45.4101 46.58 701,515
02/20/2013 49.5 49.65 47.58 47.68 676,969
02/19/2013 48.95 49.99 48.25 49.61 715,804
02/15/2013 48.69 49 48.18 48.81 444,472
02/14/2013 48.5 48.76 48.1 48.54 367,282
02/13/2013 47.29 48.75 47.23 48.66 746,291
02/12/2013 45.7 47.54 45.53 47.2 850,410
02/11/2013 45.12 45.75 44.6 45.62 542,560
02/08/2013 45.06 45.6 44.9 45.34 141,170
02/07/2013 45.5 45.7 43.31 44.95 557,205
02/06/2013 44.96 45.88 44.69 45.5 240,170
02/05/2013 44.74 46 44.5701 45.11 223,902
02/04/2013 45.17 45.2 43.87 44.48 338,566
02/01/2013 45.17 46.41 44.87 45.23 446,187
01/31/2013 43.67 45.3 43.28 44.81 510,016
01/30/2013 43.1 44.38 42.6 43.48 270,311
01/29/2013 43.05 43.7 42.8 43.32 197,814
01/28/2013 43.82 43.97 42.5 43.03 758,092
01/25/2013 44.37 44.78 43.78 43.8 510,779
01/24/2013 46.52 46.56 43.8 44.56 1,048,197
01/23/2013 47.29 47.48 45.94 46.21 328,227
01/22/2013 46.75 48.13 46.62 47.2 480,848
01/18/2013 46.15 46.739 45.725 46.61 459,894
01/17/2013 45.82 46.75 44.84 46.21 375,231
01/16/2013 45.57 46.66 45.25 45.53 315,518
01/15/2013 45.76 46.77 45.71 46.12 460,659
01/14/2013 47 47.59 46.08 46.08 319,589
01/11/2013 46.55 47.58 45.45 47.43 631,501
01/10/2013 45.44 47.7 45.44 46.6 415,997
01/09/2013 48.48 48.97 46.7 47.07 675,044
01/08/2013 48.12 49.67 47.93 48.74 824,546
01/07/2013 47.99 48.49 46.76 47.68 2,455,416
01/04/2013 40.93 44.67 40.25 44.05 2,455,796
01/03/2013 45.22 45.22 41.69 42.21 459,794
01/02/2013 44.55 45.05 43.88 44.61 495,581
12/31/2012 42.02 43.07 41.6717 43.02 239,054
12/28/2012 41.1 41.83 40.05 41.67 165,626
12/27/2012 41.91 42.16 40.29 41.44 256,762
12/26/2012 44.92 44.92 41.62 41.92 213,182
12/24/2012 42.79 43.25 42.74 43.14 137,677
12/21/2012 44.85 45.16 42.22 43.17 1,283,755
12/20/2012 44.74 44.99 41.4 44.48 1,822,106
12/19/2012 44.77 45.41 44.01 44.85 769,934
12/18/2012 45.41 45.61 45.069 45.48 272,907
12/17/2012 44.87 45.38 44.7 45.33 186,716
12/14/2012 45.19 45.33 44.38 44.77 471,932
12/13/2012 44.65 45.06 44.3 44.6 433,841
12/12/2012 44.06 44.37 43.3 44.33 199,469
12/11/2012 42.6 44.15 42.57 43.23 183,971
12/10/2012 43.72 43.87 42.04 42.5 177,426
12/07/2012 44.39 44.39 43.4 43.72 168,909
12/06/2012 41.94 44.2 41.94 44.14 223,545
12/05/2012 43.19 43.46 41.79 42.44 547,865
12/04/2012 42.06 43.42 41.64 43.3 397,569
12/03/2012 42.53 43.04 42.22 42.92 384,816
11/30/2012 42.03 42.85 41.61 42.28 706,994
11/29/2012 39.23 41.484 39.011 41.33 738,042
11/28/2012 38.59 39.25 37.84 38.88 618,094
11/27/2012 37.84 40.23 37.84 39.11 361,118
11/26/2012 40.4 40.75 39.28 39.56 204,890
11/23/2012 40.56 40.79 39.89 40.42 79,973
11/21/2012 40.66 40.67 39.53 40.48 167,136
11/20/2012 39.92 41 39.86 40.25 269,535
11/19/2012 39.68 40.7 39.44 40.13 339,681
11/16/2012 38.08 39.9 37.38 39.6 495,105
11/15/2012 37.88 38.86 37.2 38.61 1,208,340
11/14/2012 40.55 40.55 36.88 37.33 1,326,790
11/13/2012 40.55 40.8699 39.62 40.36 330,299
11/12/2012 40.01 41.27 40.01 40.37 225,726
11/09/2012 40.71 41.13 40.01 40.72 380,178
11/08/2012 42.25 44.4 40.72 40.82 834,547
11/07/2012 40.1 42.2352 39.77 41.91 885,972
11/06/2012 43.13 43.51 40.66 40.98 1,184,725
11/05/2012 46.06 46.06 40.53 42.72 2,978,856
11/02/2012 46.66 47.23 46 46.13 610,134
11/01/2012 48.25 48.54 44.24 46.61 1,800,200
10/31/2012 46.39 48.5 46.39 48.33 1,567,915
10/26/2012 42.97 47.29 42.97 46.62 1,313,131
10/25/2012 43.35 45.37 43.26 43.56 1,615,342
10/24/2012 40.68 44.41 39.82 43.32 3,155,687
10/23/2012 41.08 41.58 39.55 40.69 804,729
10/22/2012 42.41 42.41 41.36 41.57 568,557
10/19/2012 42.45 42.77 41.11 41.34 1,480,638
10/18/2012 42.5 43.49 42.17 42.51 6,287,259
10/17/2012 40.06 43.4599 40.06 42.65 1,643,426
10/16/2012 39.29 41.35 39.02 40.5 1,833,436
10/15/2012 40.5 41.709 39.61 41.68 250,182
10/12/2012 40.37 40.65 40.11 40.31 91,332
10/11/2012 40.04 40.78 39.6 40.43 266,883
10/10/2012 40.6 40.6 39.36 39.89 176,470
10/09/2012 41.67 41.71 40.09 40.51 241,905
10/08/2012 41.83 41.9484 41.1 41.53 88,039
10/05/2012 43.28 43.69 41.78 42.12 253,973
10/04/2012 40.53 44.12 40.53 43 1,247,559
10/03/2012 41.01 42.36 39.998 40.16 594,210
10/02/2012 40.05 41.44 39.9 41.01 369,828
10/01/2012 37.25 40.33 37.25 40.03 653,629
09/28/2012 36.36 37.67 36.25 37.01 239,403
09/27/2012 36.74 36.94 35.47 36.42 433,384
09/26/2012 38.07 38.25 36.41 36.69 425,165
09/25/2012 38.47 39.2 38.06 38.09 165,974
09/24/2012 38.86 39.83 37.91 38.35 286,913
09/21/2012 38.02 39.95 37.94 39.3 933,959
09/20/2012 37.15 37.48 36.8 37.22 112,486
09/19/2012 37.14 37.58 36.67 37.22 220,820
09/18/2012 36.835 37.04 36.21 36.44 147,380
09/17/2012 37.06 37.51 36.76 36.94 155,557
09/14/2012 36.08 37.59 36.06 37.1 262,992
09/13/2012 35.76 35.97 35.52 35.97 446,139
09/12/2012 34.01 35.74 34.01 35.64 499,894
09/11/2012 33.93 34.83 33.91 34.31 195,872
09/10/2012 34.1 34.305 33.8 33.83 171,146
09/07/2012 33.5 34.1 33.5 33.88 190,621
09/06/2012 33.15 34.13 32.69 33.52 318,120
09/05/2012 32.5 33.8 32.28 33.13 563,149
09/04/2012 27.81 32.29 27.81 31.94 838,697
08/31/2012 28.02 28.05 27.7715 27.99 251,180
08/30/2012 27.77 27.93 27.6 27.78 93,059
08/29/2012 27.9 28.39 27.78 28 93,464
08/28/2012 27.77 28.02 27.17 27.82 137,909
08/27/2012 28.07 28.12 27.71 27.85 248,259
08/24/2012 27.82 28.1 27.7 28 221,676
08/23/2012 28.5 28.5 27.59 28 274,900
08/22/2012 27.69 28.5 27.65 28.5 229,179
08/21/2012 28.29 28.97 27.46 28.06 544,766
08/20/2012 27.49 28.48 27.29 28.44 379,256
08/17/2012 26.81 27.56 26.81 27.56 272,395
08/16/2012 25.68 27.14 25.68 27.03 353,610
08/15/2012 25.09 26.62 24.87 26.43 491,913
08/14/2012 24.32 24.91 23.9 24.87 304,902
08/13/2012 23.59 24.1711 23.39 23.8 85,409
08/10/2012 23.67 23.9888 23.47 23.69 128,387
08/09/2012 24.08 24.1 23.1415 23.75 122,482
08/08/2012 24.58 24.94 24.15 24.21 129,043
08/07/2012 24.11 24.81 24 24.51 208,533
08/06/2012 23 24.14 23 24 257,242
08/03/2012 22.28 23.28 22.28 22.9 292,372
08/02/2012 21.56 22.3 21.56 22.18 277,900
08/01/2012 22.77 22.94 21.59 21.59 135,548
07/31/2012 23.1 23.16 22.55 22.62 72,844
07/30/2012 23.15 23.35 22.95 23.02 48,881
07/27/2012 22.81 23.56 22.5402 23.15 84,457
07/26/2012 22.97 23.28 22.69 22.74 46,573
07/25/2012 23.11 23.11 22.74 22.75 113,177
07/24/2012 22.78 23.02 22.65 22.94 102,628
07/23/2012 22.53 22.87 22.12 22.8 109,790
07/20/2012 23.14 23.26 22.86 22.9 82,342
07/19/2012 23.82 23.82 23.24 23.35 85,145
07/18/2012 23.77 23.92 23.66 23.85 83,043
07/17/2012 23.14 23.85 22.88 23.79 124,638
07/16/2012 23 23.16 22.835 23.07 67,857
07/13/2012 23.32 23.4 22.95 23.08 120,564
07/12/2012 23.43 23.43 23.09 23.22 145,153
07/11/2012 24.27 24.27 23.22 23.65 119,815
07/10/2012 24.49 24.49 24.19 24.33 112,697
07/09/2012 24.52 24.64 24.08 24.31 66,322
07/06/2012 24.44 24.73 24.23 24.58 40,712
07/05/2012 24.71 24.82 24.24 24.72 105,466
07/03/2012 24.28 24.88 24.2 24.71 63,946
07/02/2012 23.27 24.31 23.27 24.31 358,954
06/29/2012 23.18 23.44 22.78 23.44 180,485
06/28/2012 23.13 23.13 22.56 22.8 82,454
06/27/2012 23.28 23.59 22.9309 23.34 106,007
06/26/2012 23.03 23.3 22.79 23.21 119,236
06/25/2012 22.4 23.09 22.23 22.97 95,669
06/22/2012 22.4 22.79 22 22.71 449,707
06/21/2012 22.74 22.8276 22.06 22.22 60,690
06/20/2012 22.7 23.06 22.45 22.67 103,338
06/19/2012 21.95 22.83 21.8 22.79 106,334
06/18/2012 21.93 22.215 21.77 21.93 101,377
06/15/2012 22.45 22.45 21.8316 22.13 238,677
06/14/2012 21.79 22.36 21.75 22.02 147,090
06/13/2012 21.94 22.03 21.31 21.83 255,532
06/12/2012 22.39 22.39 21.77 21.92 137,863
06/11/2012 22.31 22.8 22.22 22.32 247,285
06/08/2012 21.74 22.33 21.531 22.19 335,694
06/07/2012 21.68 22.17 21.17 21.73 199,744
06/06/2012 21.1 21.68 20.96 21.52 456,736
06/05/2012 19.77 21.14 19.612 21.04 279,344
06/04/2012 19.82 19.84 19.32 19.77 242,078
06/01/2012 18.93 19.87 18.37 19.75 285,291
05/31/2012 18.35 19 18.34 18.93 297,315
05/30/2012 18.35 18.6 18.25 18.35 233,327
05/29/2012 18.31 18.5 18.15 18.46 183,863
05/25/2012 18.32 18.57 17.99 18.34 96,978
05/24/2012 18.3 18.37 18.05 18.32 160,985
05/23/2012 18.09 18.43 17.87 18.34 489,137
05/22/2012 18.32 18.68 18.04 18.29 306,610
05/21/2012 18.53 18.86 18.3793 18.5 228,671
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.