Historical Stock Prices

WMC 
$15.1
*  
0.06
0.4%
Get WMC Alerts
*Delayed - data as of May 22, 2015  -  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: 1 Year, From 22-MAY-2014 TO 22-MAY-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.
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
05/01/2015 14.61 14.8 14.6 14.79 390,446
04/30/2015 14.8 14.85 14.585 14.61 497,377
04/29/2015 14.89 14.93 14.78 14.8 561,233
04/28/2015 14.79 14.96 14.711 14.91 566,099
04/27/2015 14.97 14.98 14.77 14.79 476,902
04/24/2015 14.85 14.96 14.85 14.91 367,639
04/23/2015 14.71 14.86 14.71 14.84 298,600
04/22/2015 14.76 14.813 14.71 14.76 181,368
04/21/2015 14.8 14.8599 14.711 14.72 240,648
04/20/2015 14.87 14.88 14.6899 14.79 399,587
04/17/2015 14.65 14.88 14.64 14.8 720,283
04/16/2015 14.65 14.74 14.56 14.68 398,152
04/15/2015 14.58 14.78 14.53 14.65 473,618
04/14/2015 14.5 14.58 14.48 14.56 389,282
04/13/2015 14.37 14.54 14.36 14.47 372,342
04/10/2015 14.37 14.4504 14.35 14.37 394,556
04/09/2015 14.33 14.37 14.3 14.33 540,935
04/08/2015 14.32 14.405 14.3 14.33 355,404
04/07/2015 14.34 14.48 14.31 14.31 440,777
04/06/2015 14.25 14.49 14.25 14.39 623,854
04/02/2015 14.39 14.49 14.25 14.25 827,606
04/01/2015 14.37 14.4701 14.18 14.38 1,051,024
03/31/2015 15.2 15.26 15.08 15.08 1,332,835
03/30/2015 15.3 15.3 15.15 15.18 1,036,141
03/27/2015 15.08 15.32 15.08 15.19 912,864
03/26/2015 15.08 15.15 14.91 14.98 793,312
03/25/2015 15.14 15.22 15.06 15.08 471,769
03/24/2015 15.25 15.33 15.11 15.13 533,333
03/23/2015 15.5 15.5 15.2 15.27 878,457
03/20/2015 15.32 15.53 15.29 15.53 1,697,423
03/19/2015 15.22 15.3901 15.21 15.32 496,258
03/18/2015 15.24 15.36 15.15 15.27 822,924
03/17/2015 15.07 15.23 15 15.2 605,933
03/16/2015 15.15 15.18 15.01 15.1 409,803
03/13/2015 15 15.15 14.95 15.15 560,791
03/12/2015 14.98 15.048 14.94 14.94 412,045
03/11/2015 15.04 15.045 14.91 14.91 526,436
03/10/2015 14.85 15.065 14.75 15.06 554,875
03/09/2015 14.91 14.98 14.85 14.92 532,152
03/06/2015 15.09 15.13 14.88 14.95 790,444
03/05/2015 15.17 15.2043 15.09 15.13 521,456
03/04/2015 15.1 15.17 15.07 15.16 555,146
03/03/2015 15.2 15.2 15.02 15.11 1,701,738
03/02/2015 15 15.23 14.9 15.2 1,348,737
02/27/2015 14.5 15.01 14.41 15 2,128,237
02/26/2015 14.25 14.38 14.2 14.38 448,455
02/25/2015 14.2 14.29 14.2 14.24 439,546
02/24/2015 14.2 14.275 14.14 14.23 382,131
02/23/2015 14.33 14.37 14.15 14.2 460,053
02/20/2015 14.23 14.3 14.14 14.25 399,342
02/19/2015 14.14 14.29 14.14 14.24 260,830
02/18/2015 14.3 14.32 14.08 14.2 547,070
02/17/2015 14.15 14.4 14.15 14.3 413,717
02/13/2015 14.01 14.21 14.01 14.14 486,992
02/12/2015 13.88 14.14 13.81 14.01 522,003
02/11/2015 13.81 13.8693 13.73 13.78 451,834
02/10/2015 13.69 13.89 13.69 13.81 533,938
02/09/2015 13.53 13.75 13.53 13.67 440,802
02/06/2015 13.45 13.6199 13.39 13.56 619,434
02/05/2015 13.4 13.52 13.35 13.45 766,152
02/04/2015 13.65 13.69 13.36 13.39 1,058,636
02/03/2015 13.4 13.65 13.36 13.65 777,809
02/02/2015 13.51 13.72 13.37 13.39 1,002,183
01/30/2015 13.68 13.71 13.5 13.5 570,083
01/29/2015 13.76 13.7699 13.48 13.71 714,426
01/28/2015 14.05 14.08 13.7 13.74 781,989
01/27/2015 14.06 14.11 13.92 14.05 778,506
01/26/2015 13.79 14.02 13.76 14.01 707,176
01/23/2015 13.82 13.85 13.73 13.77 545,367
01/22/2015 13.46 13.88 13.46 13.8 765,168
01/21/2015 13.3 13.5 13.3 13.4 541,534
01/20/2015 13.55 13.58 13.285 13.3 525,845
01/16/2015 13.3 13.53 13.28 13.5 741,777
01/15/2015 13.64 13.69 13.25 13.33 1,174,248
01/14/2015 13.6 13.62 13.43 13.61 1,048,887
01/13/2015 13.87 13.93 13.54 13.7 1,232,604
01/12/2015 14.01 14.0478 13.71 13.84 1,601,292
01/09/2015 14.16 14.29 13.96 14 1,042,441
01/08/2015 14.15 14.2699 14.065 14.14 1,082,355
01/07/2015 14.3 14.358 14.05 14.1 1,546,415
01/06/2015 14.66 14.72 14.25 14.28 1,695,592
01/05/2015 14.8 14.86 14.66 14.66 632,864
01/02/2015 14.74 14.9 14.64 14.89 684,649
12/31/2014 14.9 14.95 14.7 14.7 600,609
12/30/2014 14.96 15 14.8 14.89 608,550
12/29/2014 14.89 15.1 14.88 14.95 582,568
12/26/2014 14.85 14.98 14.83 14.89 929,470
12/24/2014 14.95 15.0399 14.75 14.85 1,095,286
12/23/2014 15.59 15.7 15.5 15.64 1,473,367
12/22/2014 15.59 15.6 15.45 15.58 1,051,530
12/19/2014 15.4 15.63 15.265 15.53 1,999,588
12/18/2014 15.3 15.3296 15.135 15.27 766,429
12/17/2014 14.82 15.15 14.76 15.13 647,353
12/16/2014 14.77 14.91 14.72 14.76 823,698
12/15/2014 14.96 15.039 14.7547 14.8 808,732
12/12/2014 15.06 15.08 14.88 14.9 550,062
12/11/2014 15.04 15.207 14.97 15.11 524,862
12/10/2014 15.27 15.4 14.93 15.01 710,389
12/09/2014 14.81 15.27 14.71 15.26 936,780
12/08/2014 15.25 15.34 14.833 14.91 1,323,155
12/05/2014 15.6 15.61 15.12 15.27 1,508,118
12/04/2014 15.77 15.77 15.6 15.64 485,280
12/03/2014 15.71 15.81 15.684 15.76 466,271
12/02/2014 15.61 15.76 15.6 15.72 788,227
12/01/2014 15.65 15.68 15.51 15.61 712,002
11/28/2014 15.65 15.75 15.56 15.65 419,997
11/26/2014 15.54 15.62 15.5 15.61 547,206
11/25/2014 15.4 15.6 15.39 15.54 663,488
11/24/2014 15.25 15.4199 15.24 15.4 600,505
11/21/2014 15.29 15.29 15.18 15.21 634,041
11/20/2014 15.22 15.2547 15.17 15.23 435,686
11/19/2014 15.27 15.29 15.19 15.22 566,333
11/18/2014 15.1 15.29 15.09 15.21 855,737
11/17/2014 14.92 15.1 14.92 15.07 622,994
11/14/2014 14.91 15.09 14.89 14.92 635,747
11/13/2014 14.92 14.975 14.8368 14.86 671,833
11/12/2014 14.94 14.971 14.83 14.95 571,535
11/11/2014 14.99 14.99 14.89 14.91 446,701
11/10/2014 15 15.04 14.85 15 823,180
11/07/2014 14.68 15.03 14.65 15 1,488,412
11/06/2014 14.72 14.95 14.42 14.77 1,569,217
11/05/2014 14.88 14.97 14.85 14.97 912,667
11/04/2014 15.1 15.13 14.79 14.9 894,821
11/03/2014 15.02 15.139 15.02 15.1 711,113
10/31/2014 15.06 15.09 14.95 15.02 765,181
10/30/2014 14.9 15.06 14.83 15.01 587,788
10/29/2014 15.05 15.1 14.71 14.86 1,115,568
10/28/2014 14.95 15.09 14.93 15.07 992,096
10/27/2014 14.85 14.94 14.73 14.92 843,988
10/24/2014 14.75 14.85 14.71 14.8 495,039
10/23/2014 14.77 14.92 14.7 14.75 801,681
10/22/2014 14.88 14.89 14.65 14.67 819,688
10/21/2014 14.52 14.83 14.487 14.79 1,212,907
10/20/2014 14.12 14.47 14.12 14.45 1,386,775
10/17/2014 14.22 14.3 14.01 14.16 1,200,069
10/16/2014 14.04 14.25 14 14.1 1,685,760
10/15/2014 14.43 14.43 13.95 14.2 1,771,908
10/14/2014 14.37 14.54 14.31 14.43 1,193,948
10/13/2014 14.12 14.49 14.11 14.33 897,321
10/10/2014 14.16 14.3398 14.05 14.16 942,932
10/09/2014 14.4 14.54 14.17 14.18 1,432,891
10/08/2014 14.18 14.39 14.02 14.39 1,069,433
10/07/2014 14.15 14.26 14.07 14.17 619,584
10/06/2014 13.95 14.24 13.95 14.17 941,692
10/03/2014 14.08 14.08 13.94 13.97 644,238
10/02/2014 14.2 14.22 13.91 14.02 1,265,595
10/01/2014 14.08 14.34 14.05 14.23 1,598,035
09/30/2014 15.18 15.19 14.73 14.78 2,539,508
09/29/2014 15.16 15.17 15.06 15.17 1,418,384
09/26/2014 15.19 15.209 15.0744 15.16 959,078
09/25/2014 15.21 15.27 15.12 15.18 1,189,086
09/24/2014 15.16 15.3 15.15 15.19 2,086,883
09/23/2014 15.11 15.1299 14.96 15.02 739,142
09/22/2014 15.2 15.24 15.06 15.11 1,070,722
09/19/2014 15.05 15.19 15.04 15.18 1,649,763
09/18/2014 15.13 15.16 15 15.05 821,076
09/17/2014 15.13 15.149 15 15.08 822,181
09/16/2014 14.74 15.07 14.71 15.07 1,379,145
09/15/2014 14.85 14.89 14.66 14.72 1,127,519
09/12/2014 15.33 15.34 14.76 14.84 1,894,813
09/11/2014 15.1 15.3 15.1 15.3 890,636
09/10/2014 15.15 15.24 15.08 15.09 988,165
09/09/2014 15.15 15.22 15.1 15.13 520,368
09/08/2014 15.15 15.19 15.09 15.14 473,164
09/05/2014 15.05 15.18 15.05 15.12 461,364
09/04/2014 15.17 15.24 15.02 15.05 1,001,759
09/03/2014 15.28 15.2801 15.15 15.2 1,057,597
09/02/2014 15.23 15.3 15.21 15.23 877,412
08/29/2014 15.19 15.23 15.15 15.2 785,295
08/28/2014 15.14 15.21 15.07 15.14 610,142
08/27/2014 15.12 15.2 15.09 15.16 602,414
08/26/2014 15.1 15.12 15.04 15.09 506,739
08/25/2014 15.06 15.15 15.02 15.06 529,691
08/22/2014 15.09 15.1 14.94 14.97 622,025
08/21/2014 14.91 15.1 14.9 15.04 880,452
08/20/2014 14.91 14.937 14.86 14.92 351,850
08/19/2014 14.93 14.98 14.87 14.9 655,275
08/18/2014 14.79 14.95 14.79 14.9 854,314
08/15/2014 14.7 14.85 14.64 14.71 1,184,359
08/14/2014 14.64 14.77 14.63 14.7 451,886
08/13/2014 14.75 14.8 14.6 14.64 700,438
08/12/2014 14.84 14.958 14.7 14.75 718,001
08/11/2014 14.65 14.92 14.63 14.85 1,261,670
08/08/2014 14.4 14.645 14.35 14.59 773,270
08/07/2014 14.2 14.51 14.14 14.35 1,502,716
08/06/2014 13.7 13.95 13.6999 13.83 429,045
08/05/2014 13.73 13.868 13.66 13.73 504,850
08/04/2014 13.62 13.74 13.54 13.73 344,966
08/01/2014 13.6 13.73 13.51 13.61 497,974
07/31/2014 13.65 13.78 13.59 13.6 637,070
07/30/2014 13.85 13.95 13.66 13.75 585,468
07/29/2014 13.8 13.838 13.76 13.82 414,721
07/28/2014 13.76 13.84 13.72 13.75 280,888
07/25/2014 13.75 13.83 13.72 13.75 415,088
07/24/2014 13.8 13.9 13.7399 13.75 310,031
07/23/2014 13.79 13.87 13.77 13.79 276,945
07/22/2014 13.85 13.9299 13.81 13.82 295,014
07/21/2014 13.91 13.91 13.76 13.84 359,354
07/18/2014 13.7 13.91 13.7 13.91 387,730
07/17/2014 13.82 13.89 13.7 13.73 536,916
07/16/2014 13.88 13.94 13.83 13.86 228,649
07/15/2014 13.92 14 13.85 13.91 461,720
07/14/2014 13.71 13.91 13.71 13.89 408,142
07/11/2014 13.76 13.8 13.67 13.67 346,744
07/10/2014 13.77 13.85 13.69 13.8 533,895
07/09/2014 13.82 13.83 13.73 13.81 401,652
07/08/2014 13.69 13.84 13.67 13.77 766,088
07/07/2014 13.83 13.86 13.69 13.71 579,562
07/03/2014 13.86 13.96 13.8 13.83 443,993
07/02/2014 13.95 13.99 13.81 13.89 763,992
07/01/2014 14.16 14.18 13.94 13.97 1,187,253
06/30/2014 14.2 14.23 14.1 14.17 597,583
06/27/2014 14.2 14.268 14.1 14.19 773,879
06/26/2014 14.11 14.26 14.05 14.23 1,033,914
06/25/2014 14.87 14.89 14.66 14.78 1,470,494
06/24/2014 15.02 15.07 14.87 14.87 1,040,483
06/23/2014 15 15.13 14.92 15.01 2,046,136
06/20/2014 14.8 14.98 14.67 14.97 1,946,764
06/19/2014 14.54 14.6 14.42 14.52 519,231
06/18/2014 14.4 14.53 14.37 14.5 568,628
06/17/2014 14.51 14.55 14.4 14.43 485,196
06/16/2014 14.57 14.6 14.46 14.47 580,126
06/13/2014 14.52 14.6401 14.43 14.59 632,851
06/12/2014 14.6 14.62 14.45 14.47 487,474
06/11/2014 14.69 14.7 14.5 14.63 365,929
06/10/2014 14.75 14.795 14.665 14.72 662,175
06/09/2014 14.56 14.75 14.53 14.74 884,647
06/06/2014 14.4 14.65 14.37 14.54 861,818
06/05/2014 14.27 14.42 14.26 14.37 504,461
06/04/2014 14.32 14.35 14.2099 14.3 436,453
06/03/2014 14.41 14.43 14.231 14.34 895,050
06/02/2014 14.45 14.48 14.31 14.45 549,096
05/30/2014 14.13 14.43 14.13 14.42 835,853
05/29/2014 14.15 14.17 14.1 14.13 442,607
05/28/2014 14.21 14.21 14.07 14.15 701,107
05/27/2014 14.16 14.3 14.14 14.21 515,163
05/23/2014 13.96 14.131 13.94 14.1 722,049
05/22/2014 13.75 13.92 13.75 13.86 503,451
*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?