Historical Stock Prices

WMC 
$15.53
*  
0.26
1.7%
Get WMC Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
05/21/2014 13.68 13.78 13.67 13.74 468,791
05/20/2014 13.81 13.85 13.635 13.68 712,124
05/19/2014 13.62 13.81 13.6 13.81 493,238
05/16/2014 13.56 13.64 13.5 13.6 584,606
05/15/2014 13.7 13.79 13.53 13.58 840,806
05/14/2014 13.8 13.82 13.71 13.74 580,747
05/13/2014 13.8 13.96 13.75 13.76 551,491
05/12/2014 13.65 13.95 13.645 13.84 794,981
05/09/2014 13.64 13.8 13.62 13.66 795,160
05/08/2014 14.16 14.19 13.58 13.7 3,097,746
05/07/2014 14.6 14.67 14.47 14.67 1,043,357
05/06/2014 14.65 14.69 14.6 14.6 510,427
05/05/2014 14.8 14.8 14.57 14.69 873,103
05/02/2014 14.63 14.82 14.6 14.81 1,136,303
05/01/2014 14.71 14.75 14.5775 14.7 1,005,039
04/30/2014 14.66 14.81 14.55 14.77 2,224,934
04/29/2014 14.65 14.65 14.45 14.64 1,513,574
04/28/2014 14.64 14.72 14.55 14.61 601,566
04/25/2014 14.62 14.68 14.52 14.58 486,132
04/24/2014 14.57 14.65 14.56 14.62 618,648
04/23/2014 14.59 14.67 14.51 14.56 737,909
04/22/2014 14.65 14.76 14.6 14.6 728,253
04/21/2014 14.57 14.7 14.5 14.69 778,739
04/17/2014 14.52 14.57 14.42 14.53 979,320
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
01/15/2014 14.77 14.9796 14.76 14.87 298,353
01/14/2014 15.06 15.1226 14.77 14.78 498,104
01/13/2014 14.83 15.24 14.75 15.09 642,792
01/10/2014 14.89 14.92 14.69 14.88 689,997
01/09/2014 14.83 14.9 14.78 14.84 218,973
01/08/2014 14.87 14.87 14.69 14.86 413,143
01/07/2014 15 15 14.81 14.83 347,744
01/06/2014 14.67 15 14.65 14.95 570,006
01/03/2014 14.8 14.87 14.66 14.68 424,436
01/02/2014 14.86 15.01 14.64 14.82 550,851
12/31/2013 14.89 14.94 14.76 14.88 728,282
12/30/2013 14.87 15.14 14.82 14.91 800,579
12/27/2013 14.8 14.99 14.8 14.87 754,374
12/26/2013 14.75 15.18 14.75 14.84 1,568,587
12/24/2013 17.41 17.48 17.11 17.22 1,278,529
12/23/2013 17.14 17.48 17.03 17.4 2,066,060
12/20/2013 16.49 17.17 16.46 16.98 3,772,760
12/19/2013 16.08 16.15 15.92 15.92 617,114
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?