Western Asset Mortgage Capital Corporation Common Stock Historical Stock Prices

WMC 
$9.99
*  
0.02
0.2%
Get WMC Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading WMC now
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

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

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

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 9.96 10.05 9.94 9.99 322,123
04/27/2016 10 10.06 9.93 10.01 399,335
04/26/2016 10.03 10.115 9.94 10 375,303
04/25/2016 9.88 9.97 9.83 9.96 300,667
04/22/2016 9.91 9.97 9.86 9.9 339,826
04/21/2016 9.93 10.03 9.84 9.87 393,529
04/20/2016 10.02 10.03 9.94 9.95 255,956
04/19/2016 9.84 10.08 9.83 10.03 481,400
04/18/2016 9.84 9.9 9.76 9.85 450,969
04/15/2016 10 10.055 9.88 9.88 258,936
04/14/2016 10.05 10.11 9.99 10.01 326,410
04/13/2016 9.96 10.18 9.89 10.06 525,762
04/12/2016 9.89 9.99 9.82 9.93 354,317
04/11/2016 9.85 9.95 9.8 9.83 645,789
04/08/2016 9.92 10 9.88 9.88 250,410
04/07/2016 9.81 9.92 9.81 9.87 233,286
04/06/2016 9.91 9.95 9.79 9.83 285,418
04/05/2016 9.83 9.93 9.785 9.9 426,621
04/04/2016 9.91 9.97 9.82 9.87 332,711
04/01/2016 10.08 10.08 9.85 9.91 424,560
03/31/2016 9.8 10.07 9.77 10.05 611,257
03/30/2016 10.31 10.42 10.17 10.27 890,704
03/29/2016 9.99 10.3051 9.98 10.27 657,226
03/28/2016 9.95 10.12 9.8 10.03 827,244
03/24/2016 10.05 10.13 9.94 10.08 347,231
03/23/2016 10.47 10.51 10.11 10.12 400,450
03/22/2016 10.59 10.6386 10.48 10.49 415,041
03/21/2016 10.6 10.74 10.4601 10.66 475,141
03/18/2016 10.54 10.63 10.25 10.6 2,129,941
03/17/2016 10.13 10.52 10.05 10.48 601,920
03/16/2016 10 10.13 9.89 10.12 347,139
03/15/2016 10.05 10.05 9.84 9.95 242,647
03/14/2016 10.01 10.15 9.95 10.06 257,563
03/11/2016 9.99 10.1 9.86 10.06 386,839
03/10/2016 9.96 10.04 9.785 9.93 274,447
03/09/2016 10.1 10.16 9.9 9.99 198,396
03/08/2016 10.15 10.1615 9.91 10.07 412,735
03/07/2016 10.02 10.28 9.96 10.15 494,707
03/04/2016 10.17 10.44 10.11 10.16 481,969
03/03/2016 9.81 10.21 9.75 10.21 727,549
03/02/2016 9.62 9.97 9.62 9.68 979,163
03/01/2016 10.31 10.4 9.53 9.61 1,872,267
02/29/2016 10.66 10.84 10.61 10.81 567,637
02/26/2016 10.75 10.95 10.53 10.68 501,907
02/25/2016 10.56 10.78 10.4 10.77 428,059
02/24/2016 10.48 10.575 10.19 10.5 329,931
02/23/2016 10.6 10.73 10.52 10.64 303,397
02/22/2016 10.48 10.64 10.41 10.61 398,368
02/19/2016 10.31 10.44 10.21 10.4 362,041
02/18/2016 10.31 10.4156 10.21 10.38 279,791
02/17/2016 10.02 10.35 10.02 10.31 605,751
02/16/2016 9.78 9.97 9.57 9.96 377,020
02/12/2016 9.46 9.55 9.38 9.51 323,850
02/11/2016 9.38 9.44 9.205 9.31 391,576
02/10/2016 9.54 9.76 9.41 9.58 284,688
02/09/2016 9.83 9.84 9.39 9.49 339,763
02/08/2016 9.96 10 9.75 9.9 394,300
02/05/2016 10.04 10.15 9.97 10 312,704
02/04/2016 9.95 10.19 9.91 10.1 317,461
02/03/2016 9.75 9.9699 9.69 9.94 279,460
02/02/2016 9.72 9.82 9.44 9.75 297,027
02/01/2016 9.71 9.9 9.66 9.81 430,994
01/29/2016 9.43 9.83 9.43 9.81 514,742
01/28/2016 9.47 9.71 9.3366 9.41 289,694
01/27/2016 9.33 9.595 9.18 9.28 429,920
*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?