Western Asset Mortgage Capital Corporation Historical Stock Prices

WMC 
$13.42
*  
0.12
0.89%
Get WMC Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading WMC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    WMC 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: 3 Month, From 03-MAY-2015 TO 03-AUG-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  13.55  13.60  13.39  13.42 888,982
08/03/2015 13.85 13.85 13.41 13.54 1,749,542
07/31/2015 14.24 14.33 13.5 13.87 2,284,932
07/30/2015 14.85 14.87 14.65 14.68 457,037
07/29/2015 14.66 14.84 14.66 14.81 428,554
07/28/2015 14.51 14.8 14.5 14.68 607,460
07/27/2015 14.44 14.58 14.33 14.43 509,928
07/24/2015 14.47 14.64 14.45 14.48 555,074
07/23/2015 14.88 14.93 14.5 14.5 683,870
07/22/2015 14.83 14.95 14.83 14.85 332,278
07/21/2015 14.95 14.97 14.82 14.88 307,651
07/20/2015 14.92 14.96 14.82 14.93 333,443
07/17/2015 14.95 14.96 14.761 14.89 439,329
07/16/2015 14.91 14.99 14.86 14.93 369,661
07/15/2015 14.93 14.9574 14.81 14.88 460,670
07/14/2015 14.94 15.03 14.9 14.9 350,795
07/13/2015 14.94 15.08 14.88 14.94 412,155
07/10/2015 14.9 15.035 14.81 14.98 439,201
07/09/2015 15.24 15.24 14.75 14.87 858,218
07/08/2015 15 15.18 15 15.16 580,215
07/07/2015 15.11 15.23 14.97 15.14 614,468
07/06/2015 14.85 15.07 14.84 15.07 668,077
07/02/2015 15.2 15.29 15.01 15.01 408,370
07/01/2015 14.86 15.23 14.77 15.17 754,014
06/30/2015 14.77 14.96 14.71 14.77 534,150
06/29/2015 14.83 15.04 14.61 14.73 1,079,449
06/26/2015 14.95 15.03 14.82 14.96 861,088
06/25/2015 14.77 15.1 14.71 14.96 1,076,922
06/24/2015 15.45 15.5 15.34 15.38 1,031,487
06/23/2015 15.53 15.53 15.3 15.41 1,055,209
06/22/2015 15.55 15.55 15.35 15.46 804,216
06/19/2015 15.55 15.6 15.39 15.47 1,032,977
06/18/2015 15.5 15.65 15.47 15.59 807,551
06/17/2015 15.5 15.5 15.3 15.5 549,983
06/16/2015 15.37 15.5 15.35 15.5 425,559
06/15/2015 15.46 15.47 15.351 15.44 395,748
06/12/2015 15.42 15.49 15.3735 15.43 256,974
06/11/2015 15.3 15.45 15.242 15.45 439,893
06/10/2015 15.08 15.3 15.08 15.27 404,479
06/09/2015 15.06 15.1 15.01 15.08 303,684
06/08/2015 15.2 15.2 14.99 15.07 615,372
06/05/2015 15.22 15.28 15.16 15.22 398,546
06/04/2015 15.3 15.397 15.23 15.24 461,760
06/03/2015 15.43 15.43 15.25 15.37 456,376
06/02/2015 15.38 15.46 15.31 15.43 686,225
06/01/2015 15.25 15.43 15.219 15.37 623,108
05/29/2015 15.22 15.26 15.16 15.2 307,547
05/28/2015 15.21 15.25 15.15 15.23 305,732
05/27/2015 15.17 15.2599 15.08 15.21 371,795
05/26/2015 15.03 15.19 15 15.18 425,044
05/22/2015 15.15 15.15 15.015 15.1 343,013
05/21/2015 15.25 15.26 15.1 15.16 438,819
05/20/2015 15.18 15.25 15.1 15.19 479,020
05/19/2015 15.08 15.17 15.03 15.12 375,410
05/18/2015 15 15.07 14.89 15.07 495,801
05/15/2015 14.94 15 14.845 15 401,529
05/14/2015 14.91 14.95 14.87 14.92 289,992
05/13/2015 14.92 14.95 14.82 14.87 366,357
05/12/2015 14.8 14.92 14.7 14.9 488,462
05/11/2015 14.84 14.89 14.8 14.81 385,799
05/08/2015 14.93 14.95 14.7899 14.82 441,946
05/07/2015 14.75 14.91 14.61 14.91 501,269
05/06/2015 14.8 14.8445 14.59 14.76 659,697
05/05/2015 14.69 14.75 14.55 14.6 588,463
05/04/2015 14.76 14.8 14.65 14.7 392,171
*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?