Walter Investment Management Corp. Historical Stock Prices

WAC 
$25.78
*  
0.25
0.96%
Get WAC Alerts
*Delayed - data as of Aug. 28, 2014 12:44 ET  -  Find a broker to begin trading WAC now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    WAC Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
12:44  26.05  26.13  25.62  25.78 86,193
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
05/30/2014 28.87 29.47 28.75 28.91 514,778
05/29/2014 29 29.14 28.5 28.77 358,830
05/28/2014 28.44 29.21 28.2 28.98 421,540
05/27/2014 29.11 29.342 28.43 28.57 449,642
05/23/2014 27.87 29.2 27.87 28.85 570,099
05/22/2014 27.39 28.16 27.39 27.87 386,158
05/21/2014 27.87 28.18 26.99 27.44 698,994
05/20/2014 28.39 29.3 27.25 27.76 835,035
05/19/2014 27.65 28.38 27.19 28.38 835,473
05/16/2014 27.85 28.02 26.79 27.64 2,224,187
05/15/2014 28.17 29.08 27.71 28.81 1,370,509
05/14/2014 30.19 30.43 28.47 29.32 1,187,822
05/13/2014 30.41 30.69 29.9 30.29 560,421
05/12/2014 29.47 30.783 29.33 30.58 864,400
05/09/2014 28.89 30.16 28.76 29.34 1,191,051
05/08/2014 25 30.28 25 29.13 2,800,552
05/07/2014 24.58 24.86 24.21 24.83 748,402
05/06/2014 25 25.2 24 24.62 1,131,504
05/05/2014 25.31 25.42 24.7 25.2 595,137
05/02/2014 25.5 25.9 25.5 25.63 483,862
05/01/2014 26.5 26.5 25.26 25.6 1,337,573
04/30/2014 26.3 26.82 25.955 26.58 509,859
04/29/2014 26.59 26.81 26.05 26.33 560,346
04/28/2014 26.58 26.834 25.79 26.56 452,018
04/25/2014 27.27 27.5 26.45 26.6 464,010
04/24/2014 27.44 28 27.11 27.37 516,133
04/23/2014 27.61 28.2 27.15 27.39 474,889
04/22/2014 27.79 28.31 27.58 27.69 631,577
04/21/2014 28.26 28.42 27.76 27.82 417,153
04/17/2014 28.64 28.75 28.01 28.24 538,542
04/16/2014 29.21 29.5 28.24 28.66 656,280
04/15/2014 28.9 29.5 28.66 29.12 570,135
04/14/2014 28.01 28.81 27.68 28.79 543,508
04/11/2014 28.87 29.08 27.8 27.92 581,020
04/10/2014 29.32 30.41 29.16 29.23 670,503
04/09/2014 28.89 29.42 28.64 29.39 432,981
04/08/2014 28.82 29.18 28.524 28.8 618,635
04/07/2014 28.96 29.22 28.51 28.76 682,303
04/04/2014 29.5 29.88 29.1 29.11 605,028
04/03/2014 29.53 29.92 29.28 29.36 386,739
04/02/2014 29.66 29.86 29.37 29.56 299,132
04/01/2014 29.84 30.125 29.07 29.58 730,817
03/31/2014 29.94 31 29.74 29.83 960,812
03/28/2014 28.59 28.98 28.35 28.86 470,651
03/27/2014 27.3 28.67 27.2 28.59 831,213
03/26/2014 28.66 28.82 27.34 27.36 836,853
03/25/2014 28.75 29.37 28.38 28.53 651,663
03/24/2014 29.5 29.7 28.09 28.83 735,391
03/21/2014 29.57 29.98 29.15 29.53 1,073,985
03/20/2014 29.71 29.98 29.09 29.48 551,331
03/19/2014 30.19 31.02 29.41 29.51 1,360,448
03/18/2014 28.98 30.3 28.77 30.29 773,747
03/17/2014 29.17 29.88 28.83 28.92 733,842
03/14/2014 27.86 29.75 27.73 29 1,475,580
03/13/2014 28.19 28.19 27.26 27.49 1,149,600
03/12/2014 27.4 28.36 27 28.21 746,975
03/11/2014 28.12 28.4 27.266 27.4 714,441
03/10/2014 27.92 28.12 27.5 27.97 599,709
03/07/2014 29.19 29.395 27.86 27.92 1,408,876
03/06/2014 27.76 29.4 27.28 29.19 2,280,537
03/05/2014 26.68 28.39 26.3 26.92 2,267,787
03/04/2014 26.17 26.875 25.95 26.73 1,250,569
03/03/2014 25.29 25.63 24.71 25.51 1,452,916
02/28/2014 25.94 26.09 25.11 25.55 3,094,171
02/27/2014 26.06 26.43 24.11 25.9 6,983,895
02/26/2014 29.57 29.63 27.65 28.28 1,973,772
02/25/2014 28.48 29.935 28.4 29.47 2,076,910
02/24/2014 27.36 29.05 27.23 28.48 1,394,169
02/21/2014 26.63 28.73 26.15 27.36 2,505,176
02/20/2014 27.08 27.13 25.24 26.52 3,203,353
02/19/2014 27.8 27.9 26.975 27 1,291,209
02/18/2014 28.68 28.83 27.5 27.84 1,195,165
02/14/2014 28.94 28.994 28.445 28.63 1,182,157
02/13/2014 28.75 29.47 28 28.99 1,190,262
02/12/2014 28.97 29.5 28.7 28.97 733,210
02/11/2014 29.49 29.67 28.37 28.78 1,231,703
02/10/2014 29.32 29.56 29.054 29.41 411,038
02/07/2014 29.11 30.89 28.9 29.48 835,713
02/06/2014 29.55 30.34 27.69 29 1,855,334
02/05/2014 30.26 30.65 29.4 29.46 450,634
02/04/2014 30.2 30.62 29.95 30.42 288,721
02/03/2014 30.8 30.81 29.81 29.98 494,959
01/31/2014 31.06 31.284 30.78 30.84 380,278
01/30/2014 31.58 31.58 31 31.18 215,995
01/29/2014 31.28 31.75 31.2 31.23 316,252
01/28/2014 31.31 31.79 31.12 31.61 331,923
01/27/2014 31.48 31.84 30.76 31.2 321,144
01/24/2014 31.71 31.96 30.91 31.5 542,401
01/23/2014 32.61 32.89 31.93 32.01 362,976
01/22/2014 32.9 33.16 32.58 32.79 257,064
01/21/2014 33.09 33.09 32.45 32.86 349,376
01/17/2014 32.67 33.05 32.42 32.95 646,321
01/16/2014 33.14 33.33 32.35 32.71 550,149
01/15/2014 33 33.24 32.59 33.13 393,731
01/14/2014 33.83 33.88 32.63 32.98 1,202,528
01/13/2014 34.53 34.92 33.61 33.71 414,543
01/10/2014 35.74 35.97 34.54 34.59 580,078
01/09/2014 35.35 35.89 35.14 35.64 363,456
01/08/2014 35.1 35.859 34.79 35.17 339,677
01/07/2014 35.2 35.53 35.03 35.07 275,417
01/06/2014 35.11 35.64 34.97 35.16 249,199
01/03/2014 35.15 35.52 34.88 35 322,791
01/02/2014 35.29 35.29 34.5904 35.12 397,766
12/31/2013 35.68 35.91 35.23 35.36 325,133
12/30/2013 35.63 35.95 35.49 35.64 205,557
12/27/2013 35.95 36.142 35.25 35.67 332,463
12/26/2013 36.38 36.665 35.71 35.76 260,624
12/24/2013 36.28 36.44 35.624 36.25 225,432
12/23/2013 36.07 36.38 35.68 36.15 503,023
12/20/2013 37.17 37.34 35.3 35.78 1,209,025
12/19/2013 38.79 38.95 36.55 37.26 483,755
12/18/2013 37.98 38.94 37.47 38.83 340,857
12/17/2013 37.88 38.33 37.52 38 242,535
12/16/2013 37.86 38.25 37.63 37.98 164,236
12/13/2013 38.14 38.6999 37.51 37.76 184,199
12/12/2013 37.75 38.56 37.165 38.09 406,919
12/11/2013 38.7 38.7 37.41 37.82 253,012
12/10/2013 38.48 40.12 38.27 38.57 754,354
12/09/2013 38 38.92 37.95 38.36 369,601
12/06/2013 38.14 38.2 37.47 37.85 763,528
12/05/2013 38 38.415 37.555 37.75 249,165
12/04/2013 37.27 38.65 36.85 38.41 511,413
12/03/2013 36.82 37.53 36.73 37.53 542,120
12/02/2013 38.04 38.36 37.51 37.57 245,770
11/29/2013 38.44 38.57 38.08 38.13 226,009
11/27/2013 37.52 38.38 37.26 38.21 251,769
11/26/2013 37.72 37.88 37.43 37.55 310,175
11/25/2013 38.51 38.51 37.72 37.74 440,410
11/22/2013 37.26 38.63 37.1 38.45 454,845
11/21/2013 36.03 37.53 35.9201 37.14 618,321
11/20/2013 35.95 36.46 35.68 35.85 294,896
11/19/2013 35.98 36.32 35.63 35.83 329,556
11/18/2013 37.07 37.11 35.96 36.02 378,155
11/15/2013 37.03 37.94 36.89 36.99 838,898
11/14/2013 35.98 37.12 35.58 37.1 852,856
11/13/2013 34.5 36 34.48 35.96 922,418
11/12/2013 34.79 35.06 34.5 34.89 555,424
11/11/2013 33.48 34.91 33.3975 34.85 720,634
11/08/2013 33.2 33.69 32.81 33.65 1,214,812
11/07/2013 35.49 35.49 32.31 33.41 3,819,884
11/06/2013 36.45 36.605 35.54 35.91 636,383
11/05/2013 36.38 36.62 35.26 36.22 915,824
11/04/2013 36.53 37.29 36.13 36.62 449,712
11/01/2013 37.94 38.09 35.84 36.46 825,380
10/31/2013 38.16 38.45 37.6201 37.77 447,989
10/30/2013 38.42 38.54 37.73 38.05 265,172
10/29/2013 38.53 38.84 38.18 38.45 287,673
10/28/2013 39.34 39.4 38.42 38.53 420,958
10/25/2013 40.11 40.44 39.3 39.4 310,161
10/24/2013 39.51 41.24 38.97 39.92 893,204
10/23/2013 39.29 39.57 38.7 39.35 232,913
10/22/2013 38.98 40.15 38.64 39.58 518,278
10/21/2013 39.21 39.54 38.27 38.75 334,940
10/18/2013 38.75 39.26 38.18 39.22 554,657
10/17/2013 38.17 38.75 37.781 38.43 375,282
10/16/2013 38.68 38.76 38.06 38.3 831,501
10/15/2013 38.1 38.66 37.69 38.2 416,249
10/14/2013 37.92 38.36 37.67 38.32 328,787
10/11/2013 38.45 38.51 37.391 38.4 894,275
10/10/2013 39.25 40.22 39.14 39.94 253,312
10/09/2013 39.07 39.49 38.29 38.54 445,139
10/08/2013 39.69 40.14 38.78 38.99 455,450
10/07/2013 40.32 40.53 39.44 39.75 376,776
10/04/2013 40.48 41.02 39.99 40.78 144,410
10/03/2013 41.38 41.39 40.39 40.58 210,068
10/02/2013 40.33 41.67 40.33 41.31 491,990
10/01/2013 39.63 41.03 39.3511 40.55 588,021
09/30/2013 38.76 39.69 38.74 39.54 271,039
09/27/2013 39.24 39.64 38.95 39.26 351,769
09/26/2013 39.19 39.84 39.174 39.59 402,968
09/25/2013 39.77 39.77 38.82 39.04 702,778
09/24/2013 40.66 40.79 39.33 39.67 438,431
09/23/2013 40.86 41.4 40.46 40.57 345,288
09/20/2013 41.69 41.85 40.51 41 628,981
09/19/2013 41.1 41.72 40.89 41.67 410,672
09/18/2013 40.1 41.79 39.72 41.03 637,371
09/17/2013 40.08 40.47 39.35 40.11 735,846
09/16/2013 39.79 40.71 39.65 40.08 527,432
09/13/2013 38.76 39.53 38.52 39.2 454,950
09/12/2013 39.84 39.9299 38.35 38.61 603,014
09/11/2013 39.37 39.91 39.25 39.85 539,305
09/10/2013 40.32 40.79 38.57 39.74 930,451
09/09/2013 40.37 40.93 39.84 40.36 452,770
09/06/2013 39.42 40.995 38.72 40.02 593,242
09/05/2013 39 39.43 38.53 39.21 552,874
09/04/2013 37.56 38.89 37.26 38.82 490,802
09/03/2013 37.35 37.77 37.09 37.56 274,526
08/30/2013 37.09 37.22 36.58 36.69 381,285
08/29/2013 37.28 37.74 36.97 37.17 211,962
08/28/2013 38.16 38.16 37.23 37.35 459,509
08/27/2013 38.88 38.9875 38.01 38.24 658,282
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.

Research Brokers before you trade

Want to trade FX?