Western Asset Mortgage Capital Corporation Historical Stock Prices

WMC 
$14.59
*  
0.06
 negative 
0.41%
Get WMC Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  14.58  14.62  14.54  14.59 715,442
04/16/2014 14.6 14.62 14.54 14.59 715,542
04/15/2014 14.36 14.65 14.18 14.65 1,723,683
04/14/2014 14.45 14.51 14.2 14.36 884,133
04/11/2014 14.43 14.55 14.39 14.4 914,631
04/10/2014 14.57 14.64 14.42 14.52 1,592,079
04/09/2014 14.51 14.6 14.49 14.5 940,677
04/08/2014 14.6 14.67 14.46 14.6 1,466,873
04/07/2014 14.63 14.67 14.52 14.65 1,730,184
04/04/2014 14.69 14.72 14.37 14.6 11,956,340
04/03/2014 15.56 15.6 15.42 15.44 501,625
04/02/2014 15.6 15.68 15.56 15.57 240,271
04/01/2014 15.6 15.66 15.35 15.61 440,033
03/31/2014 15.42 15.7 15.42 15.64 901,405
03/28/2014 15.47 15.67 15.39 15.42 409,564
03/27/2014 15.36 15.78 15.34 15.49 612,508
03/26/2014 16.38 16.38 15.9 16 939,720
03/25/2014 16.71 16.77 16.15 16.24 904,995
03/24/2014 16.76 16.85 16.59 16.71 600,691
03/21/2014 16.52 16.85 16.4 16.85 690,771
03/20/2014 16.65 16.75 16.46 16.74 393,614
03/19/2014 16.9 17.05 16.6 16.62 614,159
03/18/2014 16.6 16.86 16.6 16.85 518,914
03/17/2014 16.6 16.67 16.51 16.62 340,067
03/14/2014 16.5 16.62 16.33 16.55 361,954
03/13/2014 16.5 16.66 16.33 16.5 425,268
03/12/2014 15.93 16.47 15.93 16.47 493,190
03/11/2014 15.95 16.15 15.9 15.93 346,408
03/10/2014 15.9 16.185 15.89 15.98 488,257
03/07/2014 16.5 16.609 15.73 15.88 1,200,296
03/06/2014 16.64 16.7 16.5 16.52 358,633
03/05/2014 16.7 16.7 16.46 16.63 365,127
03/04/2014 16.65 16.7 16.54 16.63 588,062
03/03/2014 16.52 16.73 16.5 16.57 603,996
02/28/2014 16.29 16.58 16.25 16.47 418,220
02/27/2014 16.3 16.36 16.22 16.29 262,227
02/26/2014 16.29 16.4 16.2601 16.32 179,072
02/25/2014 16.4 16.54 16.22 16.24 327,625
02/24/2014 16.22 16.5 16.18 16.4 265,289
02/21/2014 16.36 16.4699 16.11 16.19 391,340
02/20/2014 16.45 16.6 16.3 16.36 324,435
02/19/2014 16.35 16.75 16.28 16.45 930,690
02/18/2014 15.8 16.38 15.7807 16.35 791,420
02/14/2014 15.95 15.99 15.8 15.8 278,624
02/13/2014 15.62 15.98 15.51 15.93 473,724
02/12/2014 15.43 15.8 15.36 15.59 691,764
02/11/2014 15.25 15.48 15.18 15.31 458,688
02/10/2014 15 15.22 14.95 15.18 370,370
02/07/2014 14.89 15.19 14.86 14.98 448,196
02/06/2014 14.86 14.9434 14.84 14.84 371,065
02/05/2014 15.02 15.06 14.82 14.87 525,833
02/04/2014 14.9 15.04 14.83 14.99 386,683
02/03/2014 15.18 15.33 14.82 14.87 997,858
01/31/2014 14.94 15.2 14.85 14.95 656,381
01/30/2014 14.75 15 14.72 14.95 569,672
01/29/2014 14.95 14.9699 14.68 14.74 841,309
01/28/2014 14.8 15.4 14.72 15.12 672,514
01/27/2014 15 15.05 14.7 14.72 486,403
01/24/2014 14.92 14.99 14.83 14.91 394,950
01/23/2014 14.7 14.91 14.65 14.91 385,035
01/22/2014 14.72 14.76 14.66 14.71 305,966
01/21/2014 14.78 14.8698 14.7 14.72 398,837
01/17/2014 14.77 14.9 14.75 14.76 237,711
01/16/2014 14.88 14.92 14.8 14.8 191,037
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 your brokers before you trade


Want to trade FX?