Walter Investment Management Corp. Historical Stock Prices

WAC 
$18.07
*  
0.75
4.33%
Get WAC Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading WAC now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    WAC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 1 Year, From 01-JUN-2014 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.43  18.43  17.242  18.07 181,538
06/01/2015 16.57 17.35 16.48 17.32 272,057
05/29/2015 16.34 16.65 16.25 16.53 163,078
05/28/2015 16.24 16.46 16.175 16.31 125,417
05/27/2015 16.65 16.65 16.161 16.31 147,423
05/26/2015 16.91 17.072 16.34 16.48 315,847
05/22/2015 17.4 17.57 16.8 17.01 144,351
05/21/2015 17.59 17.93 17.26 17.49 173,553
05/20/2015 17.33 17.78 17.33 17.58 74,747
05/19/2015 17.44 17.65 17.29 17.53 187,595
05/18/2015 17.06 17.65 17.006 17.54 146,893
05/15/2015 17.6 17.6 16.93 17.12 172,994
05/14/2015 17.5 18.1 17.42 17.56 98,329
05/13/2015 18.33 18.346 17.12 17.42 164,058
05/12/2015 18.4 19.04 18.14 18.22 142,996
05/11/2015 18.14 18.77 17.99 18.44 179,008
05/08/2015 19.07 19.07 17.9 18.11 216,434
05/07/2015 18.6 19.02 17.68 18.92 563,563
05/06/2015 17.21 17.95 16.52 16.98 432,074
05/05/2015 19.46 19.62 16.675 17.23 498,848
05/04/2015 17.58 19.8 17.4901 19.49 323,044
05/01/2015 17.68 17.77 17.47 17.59 330,001
04/30/2015 17.98 18.25 17.571 17.61 522,797
04/29/2015 17.99 18.95 17.99 18.14 153,928
04/28/2015 17.85 18.2 17.82 18.19 163,582
04/27/2015 17.84 18.11 17.71 17.86 141,183
04/24/2015 17.74 18 17.52 17.8 78,287
04/23/2015 17.44 17.94 17.26 17.66 122,824
04/22/2015 17.96 18.08 17.43 17.5 132,328
04/21/2015 18.04 18.49 17.72 18 360,101
04/20/2015 18.35 18.5 17.98 18.02 160,893
04/17/2015 18.58 18.58 17.89 18.32 174,549
04/16/2015 18.56 19.01 18.3601 18.53 158,109
04/15/2015 18.13 18.7 18.13 18.65 142,885
04/14/2015 18.18 18.4 17.82 18.08 156,760
04/13/2015 17.59 18.11 17.53 18.02 146,466
04/10/2015 17.67 17.86 17.5 17.56 73,187
04/09/2015 17.5 17.91 17.43 17.53 182,332
04/08/2015 16.98 17.69 16.9 17.56 207,669
04/07/2015 16.68 17.25 16.66 16.93 195,556
04/06/2015 16.26 16.63 16.15 16.6 144,826
04/02/2015 16.03 16.4 16.03 16.28 236,372
04/01/2015 16.11 16.34 15.92 16.08 498,565
03/31/2015 15.98 16.2 15.79 16.15 372,998
03/30/2015 16.01 16.42 15.7 16.06 220,639
03/27/2015 16.48 16.48 15.78 15.99 342,348
03/26/2015 16.42 17.07 16.02 16.52 183,071
03/25/2015 17.17 17.42 16.33 16.5 206,346
03/24/2015 17.26 17.6 16.86 17.2 173,982
03/23/2015 17.11 17.3 16.85 17.22 208,502
03/20/2015 17.09 17.26 16.82 17.16 486,775
03/19/2015 16.62 16.79 16.35 16.61 137,151
03/18/2015 15.5 18.45 15.26 16.69 753,569
03/17/2015 15.31 15.7 15.01 15.58 179,941
03/16/2015 14.95 15.45 14.74 15.4 274,027
03/13/2015 15.02 15.08 14.47 14.92 162,742
03/12/2015 15.21 15.33 14.87 15 155,698
03/11/2015 15.25 15.36 14.95 15.07 306,844
03/10/2015 15.53 15.66 15.085 15.25 170,213
03/09/2015 15.27 15.71 15.16 15.48 315,672
03/06/2015 15.6 15.61 15.07 15.29 338,145
03/05/2015 15.56 16.38 15.28 15.71 422,343
03/04/2015 15.78 15.79 15.16 15.57 363,685
03/03/2015 15.91 16.29 15.44 15.85 861,011
03/02/2015 16.28 16.5 15.82 15.89 600,916
02/27/2015 18.02 18.02 16.6 16.67 1,051,759
02/26/2015 20 20.79 18.33 18.96 1,128,449
02/25/2015 22.57 24.35 22.21 22.65 607,591
02/24/2015 21.49 22.59 20.81 22.5 559,902
02/23/2015 21 21.44 19.928 21.32 425,441
02/20/2015 21.41 21.91 20.68 20.88 330,512
02/19/2015 21.14 21.73 20.66 21.28 439,183
02/18/2015 23.02 23.4299 21.06 21.13 419,702
02/17/2015 20.3 23.35 20.3 23.2 651,587
02/13/2015 17.84 21.53 17.83 20.29 825,694
02/12/2015 17.66 18.09 17.61 17.72 166,940
02/11/2015 17.72 17.974 17.44 17.49 151,124
02/10/2015 18.71 18.71 17.7 17.8 200,265
02/09/2015 18.18 19.75 18.04 18.25 362,799
02/06/2015 17.15 18.32 17.15 18.3 335,965
02/05/2015 16.43 17.47 16.3 17.07 400,265
02/04/2015 17.3 17.46 16.3 16.39 547,320
02/03/2015 18.07 18.52 17.53 17.72 454,730
02/02/2015 15.87 18.82 15.87 18.12 1,191,835
01/30/2015 14.83 15.5 14.83 15.07 145,465
01/29/2015 15.13 15.26 14.69 15.01 258,310
01/28/2015 15.74 15.99 15.04 15.09 180,528
01/27/2015 15.29 15.82 15.29 15.72 218,479
01/26/2015 14.84 15.82 14.7 15.46 349,141
01/23/2015 15.33 15.52 14.3 14.68 637,097
01/22/2015 16.12 16.24 15.04 15.33 436,123
01/21/2015 15.76 16.56 15.69 16.07 266,106
01/20/2015 16.1 16.304 15.15 15.79 419,638
01/16/2015 15.52 16.3699 15.41 16.34 475,974
01/15/2015 14.9 16.11 14.67 15.6 435,178
01/14/2015 14.93 15.07 14.16 14.87 746,171
01/13/2015 15.43 15.43 14.17 15.01 861,459
01/12/2015 15.23 15.436 14.99 15.3 365,019
01/09/2015 15.28 15.518 15.03 15.25 405,423
01/08/2015 15.5 15.542 15.21 15.25 324,456
01/07/2015 15.71 15.84 15.25 15.32 551,855
01/06/2015 16.17 16.2718 15.5 15.61 804,029
01/05/2015 16.8 17.09 16.15 16.18 405,286
01/02/2015 16.62 16.97 16.17 16.95 482,222
12/31/2014 16.81 17.35 16.5 16.51 417,353
12/30/2014 17.22 17.46 16.78 16.82 281,994
12/29/2014 16.6 17.55 16.5237 17.22 364,436
12/26/2014 16.85 17.06 16.55 16.61 222,615
12/24/2014 16.8 16.99 16.51 16.73 128,011
12/23/2014 16.95 17.3 16.6375 16.88 645,469
12/22/2014 18.64 18.74 16.575 16.85 948,512
12/19/2014 18.71 18.86 18.26 18.54 574,524
12/18/2014 19.2 19.47 18.3 18.63 366,834
12/17/2014 17.82 19.06 17.6398 19.02 437,881
12/16/2014 17.71 18.65 17.61 17.83 523,820
12/15/2014 18.03 18.2 17.43 17.8 324,513
12/12/2014 17.8 18.18 17.48 17.88 277,335
12/11/2014 17.99 18.43 17.87 18.06 269,666
12/10/2014 18.31 18.5 17.73 17.95 438,502
12/09/2014 17.76 18.45 17.7 18.43 574,295
12/08/2014 17.8 18.06 17.7 18 408,294
12/05/2014 17.89 18.05 17.73 17.88 373,297
12/04/2014 17.95 18.09 17.8 17.89 254,418
12/03/2014 17.56 18.12 17.54 17.96 338,194
12/02/2014 18.07 18.43 17.38 17.51 390,732
12/01/2014 18.48 18.58 17.67 17.98 290,956
11/28/2014 18.76 18.93 18.43 18.64 155,482
11/26/2014 18.62 18.96 17.57 18.81 416,051
11/25/2014 19.43 19.73 18.8 18.84 488,366
11/24/2014 18.83 19.39 18.68 19.33 338,733
11/21/2014 19.19 19.544 18.64 18.77 335,488
11/20/2014 17.57 18.88 17.46 18.82 705,863
11/19/2014 16.72 17.83 16.67 17.64 713,952
11/18/2014 16.11 16.91 16.08 16.8 989,290
11/17/2014 16.5 16.84 16.43 16.53 641,599
11/14/2014 16.56 16.94 16.53 16.59 630,433
11/13/2014 16.83 17.16 16.35 16.58 1,031,147
11/12/2014 17.64 17.64 16.7 16.84 1,407,342
11/11/2014 17.35 18.09 17.26 17.79 1,056,009
11/10/2014 17.03 17.19 16.2 17.18 1,492,399
11/07/2014 17.1 18.08 16.71 17.37 1,501,435
11/06/2014 19.35 19.42 15.9401 17.16 5,316,946
11/05/2014 22.26 22.66 21.578 21.74 562,737
11/04/2014 23.05 23.47 22.06 22.17 477,550
11/03/2014 22.8 23.47 22.69 23.17 747,372
10/31/2014 23.04 23.07 22.54 22.72 451,312
10/30/2014 21.78 22.98 21.78 22.61 502,010
10/29/2014 22.05 22.44 21.68 21.9 458,767
10/28/2014 21.28 22.07 21.23 22.06 329,962
10/27/2014 21.05 21.31 20.36 21.2 328,954
10/24/2014 21.33 21.59 21.06 21.23 198,278
10/23/2014 21.64 21.86 21.245 21.4 225,410
10/22/2014 21.8 22.04 21.35 21.45 676,949
10/21/2014 22.74 22.74 20.88 21.82 1,089,548
10/20/2014 21.68 22.65 21.68 22.5 581,222
10/17/2014 21.51 21.7 20.91 21.68 716,245
10/16/2014 21.14 21.66 20.96 21.2 763,324
10/15/2014 20.33 21.67 20.02 21.53 1,119,448
10/14/2014 20.41 20.82 20.06 20.5 712,188
10/13/2014 20.55 20.9 20.3 20.35 326,198
10/10/2014 20.79 21.19 20.445 20.49 445,491
10/09/2014 21.81 22.2 20.91 20.97 325,817
10/08/2014 21.07 22.11 20.99 21.88 762,240
10/07/2014 21.42 21.62 21.025 21.1 664,517
10/06/2014 21.67 21.89 21.46 21.59 372,422
10/03/2014 21.99 22.01 21.58 21.71 222,380
10/02/2014 21.4 21.955 21.31 21.77 558,911
10/01/2014 21.91 22.068 21.3 21.52 912,499
09/30/2014 22.98 23.24 21.41 21.95 5,436,711
09/29/2014 22.72 23.03 22.72 23.01 344,976
09/26/2014 22.75 23.157 22.6 23.05 446,860
09/25/2014 23.08 23.198 22.75 22.75 373,055
09/24/2014 22.93 23.33 22.9 23.19 199,592
09/23/2014 23.05 23.28 22.9 22.96 406,183
09/22/2014 23.59 23.69 22.95 23.12 728,720
09/19/2014 24.49 24.622 23.54 23.59 570,784
09/18/2014 24.4 24.68 24.25 24.41 209,060
09/17/2014 23.8 24.52 23.8 24.38 538,714
09/16/2014 23.9 24 23.72 23.82 395,450
09/15/2014 23.95 24.07 23.84 24.01 470,273
09/12/2014 24.28 24.53 23.82 23.92 386,478
09/11/2014 24.01 24.41 24.01 24.4 644,393
09/10/2014 24.55 24.77 24.44 24.71 541,674
09/09/2014 25.15 25.51 24.5499 24.65 475,556
09/08/2014 25.45 25.63 25.23 25.24 314,177
09/05/2014 25.4 25.71 25.3 25.52 255,389
09/04/2014 25.51 25.58 25.4 25.48 421,560
09/03/2014 26.28 26.32 25.3 25.52 331,040
09/02/2014 26.5 26.67 26.12 26.19 345,514
08/29/2014 25.97 26.38 25.748 26.35 359,021
08/28/2014 25.9 26.13 25.62 25.99 270,789
08/27/2014 26.75 26.75 25.95 26.03 281,149
08/26/2014 26.34 26.72 26.13 26.62 284,944
08/25/2014 26.07 26.51 25.93 26.32 363,328
08/22/2014 25.91 26 25.7 25.89 358,557
08/21/2014 25.19 26 25.12 25.98 371,710
08/20/2014 24.95 25.31 24.75 25.3 629,043
08/19/2014 25.62 25.73 24.765 24.92 690,401
08/18/2014 25.21 25.78 25.02 25.57 599,069
08/15/2014 26.29 26.29 25.26 25.5 948,938
08/14/2014 25.46 26.01 25.11 25.98 1,138,222
08/13/2014 24.57 25.17 24.3384 25 749,512
08/12/2014 24.51 24.59 23.51 24.55 2,499,425
08/11/2014 28 29.25 24.7301 24.75 3,014,499
08/08/2014 27.68 28.5 27.33 28.27 449,784
08/07/2014 27.72 28.04 27.1 27.62 608,348
08/06/2014 26.79 28.21 26.64 27.7 1,038,567
08/05/2014 26.52 27.15 26.34 26.84 568,995
08/04/2014 26.98 27.07 26 26.74 730,258
08/01/2014 27.48 27.48 25.66 27.01 994,230
07/31/2014 28.64 29.16 27.52 27.58 796,138
07/30/2014 29.02 29.11 28.57 29.06 387,358
07/29/2014 28.87 29.1 28.68 28.92 473,642
07/28/2014 29.34 29.52 28.79 28.93 433,298
07/25/2014 29.03 29.64 28.96 29.42 406,619
07/24/2014 29.41 29.438 28.98 29.19 338,613
07/23/2014 28.96 29.59 28.83 29.31 386,793
07/22/2014 27.87 29.2 27.85 29.11 878,303
07/21/2014 27.39 27.82 27 27.78 403,575
07/18/2014 27.34 27.835 27.28 27.57 315,740
07/17/2014 27.09 27.42 26.906 27.32 421,748
07/16/2014 27.61 28.06 27.03 27.26 890,407
07/15/2014 27.67 28.72 27.65 28.39 520,279
07/14/2014 27.46 27.64 27.18 27.61 262,384
07/11/2014 27.05 27.59 26.735 27.25 275,394
07/10/2014 26.62 27.27 26.58 27.02 236,605
07/09/2014 27.64 27.81 27.21 27.24 198,097
07/08/2014 27.86 28.02 27.5 27.59 253,876
07/07/2014 28.43 28.43 27.53 27.94 404,778
07/03/2014 28.21 28.63 28.05 28.44 179,014
07/02/2014 28.63 29.1365 27.93 28.08 456,474
07/01/2014 29.45 30.24 28.54 28.68 813,106
06/30/2014 29.39 29.92 29.247 29.78 242,867
06/27/2014 29.22 29.67 29.16 29.52 249,757
06/26/2014 29.54 29.72 29.25 29.47 248,668
06/25/2014 29.3 29.72 28.94 29.66 267,555
06/24/2014 30.48 30.7499 29.5 29.53 391,231
06/23/2014 30.22 30.57 29.9656 30.45 343,088
06/20/2014 29.74 30.56 29.39 30.24 559,759
06/19/2014 29.72 30.18 29.31 29.48 329,476
06/18/2014 29.14 29.73 28.8 29.66 264,287
06/17/2014 29.19 29.72 28.84 29.15 316,266
06/16/2014 28.7 29.39 28.34 29.28 327,525
06/13/2014 28.93 29.19 28.58 28.84 369,007
06/12/2014 29.01 29.37 28.5701 28.74 591,498
06/11/2014 29.54 29.76 28.71 29.11 441,652
06/10/2014 29.46 29.88 29.16 29.76 273,541
06/09/2014 30.25 30.64 29.19 29.66 535,625
06/06/2014 29.56 30.6 29.495 30.11 734,257
06/05/2014 28.97 29.59 28.94 29.52 503,915
06/04/2014 28.65 29.36 28.5 28.99 315,620
06/03/2014 29.04 29.128 28.56 28.81 360,451
06/02/2014 28.87 29.39 28.08 29.06 378,753
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?