Western Asset Mortgage Capital (NY: WMC )

3.160 USD -0.040 (-1.25%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 3.180 3.240 3.090 3.200 768,727 +0.08(+2.56%)
May 04, 2021 3.150 3.170 3.070 3.120 760,489 -0.08(-2.50%)
May 03, 2021 3.170 3.250 3.150 3.200 896,927 +0.04(+1.27%)
Apr 30, 2021 3.060 3.170 3.060 3.160 799,100 +0.04(+1.28%)
Apr 29, 2021 3.150 3.170 3.060 3.120 661,104 -0.01(-0.32%)
Apr 28, 2021 3.080 3.150 3.060 3.130 675,886 +0.04(+1.29%)
Apr 27, 2021 3.070 3.120 3.040 3.090 654,825 +0.04(+1.31%)
Apr 26, 2021 3.060 3.120 3.020 3.050 669,199 +0.04(+1.33%)
Apr 23, 2021 2.980 3.069 2.980 3.010 658,300 +0.02(+0.67%)
Apr 22, 2021 3.030 3.095 2.990 2.990 570,276 -0.07(-2.29%)
Apr 21, 2021 3.010 3.080 2.970 3.060 617,938 +0.03(+0.99%)
Apr 20, 2021 3.070 3.070 2.930 3.030 1,199,250 -0.05(-1.62%)
Apr 19, 2021 3.140 3.140 3.050 3.080 789,439 -0.06(-1.91%)
Apr 16, 2021 3.110 3.170 3.095 3.140 561,100 +0.04(+1.29%)
Apr 15, 2021 3.180 3.180 3.065 3.100 618,167 -0.04(-1.27%)
Apr 14, 2021 3.150 3.195 3.105 3.140 671,105 -0.01(-0.32%)
Apr 13, 2021 3.130 3.180 3.080 3.150 692,301 +0.02(+0.64%)
Apr 12, 2021 3.190 3.190 3.120 3.130 535,622 -0.05(-1.57%)
Apr 09, 2021 3.210 3.220 3.150 3.180 605,400 -0.02(-0.63%)
Apr 08, 2021 3.210 3.220 3.140 3.200 486,944 +0.00(+0.00%)
Apr 07, 2021 3.200 3.220 3.155 3.200 655,388 -0.02(-0.62%)
Apr 06, 2021 3.170 3.280 3.170 3.220 592,821 +0.05(+1.58%)
Apr 05, 2021 3.290 3.290 3.170 3.170 783,750 -0.11(-3.35%)
Apr 01, 2021 3.210 3.290 3.190 3.280 620,900 +0.09(+2.82%)
Mar 31, 2021 3.270 3.290 3.190 3.190 818,868 -0.11(-3.33%)
Mar 30, 2021 3.200 3.340 3.190 3.300 975,053 +0.10(+3.12%)
Mar 29, 2021 3.250 3.340 3.200 3.200 635,803 -0.08(-2.44%)
Mar 26, 2021 3.320 3.330 3.209 3.280 600,600 +0.01(+0.31%)
Mar 25, 2021 3.210 3.320 3.120 3.270 912,498 +0.02(+0.62%)
Mar 24, 2021 3.310 3.445 3.240 3.250 743,431 -0.01(-0.31%)
Mar 23, 2021 3.330 3.400 3.210 3.260 688,666 -0.12(-3.55%)
Mar 22, 2021 3.360 3.410 3.320 3.380 526,785 -0.02(-0.59%)
Mar 19, 2021 3.400 3.470 3.280 3.400 1,602,400 +0.00(+0.00%)
Mar 18, 2021 3.540 3.570 3.360 3.400 902,549 -0.14(-3.95%)
Mar 17, 2021 3.450 3.540 3.410 3.540 664,218 +0.09(+2.61%)
Mar 16, 2021 3.570 3.570 3.400 3.450 629,901 -0.11(-3.09%)
Mar 15, 2021 3.500 3.567 3.430 3.560 851,371 +0.15(+4.40%)
Mar 12, 2021 3.340 3.520 3.340 3.410 888,000 +0.10(+3.02%)
Mar 11, 2021 3.360 3.400 3.280 3.310 536,252 -0.01(-0.30%)
Mar 10, 2021 3.260 3.390 3.250 3.320 747,015 +0.06(+1.84%)
Mar 09, 2021 3.300 3.320 3.230 3.260 527,104 -0.02(-0.61%)
Mar 08, 2021 3.260 3.430 3.250 3.280 894,748 +0.02(+0.61%)
Mar 05, 2021 3.310 3.380 3.025 3.260 1,780,200 -0.01(-0.31%)
Mar 04, 2021 3.500 3.500 3.170 3.270 1,791,274 -0.18(-5.22%)
Mar 03, 2021 3.420 3.590 3.420 3.450 1,426,828 +0.06(+1.77%)
Mar 02, 2021 3.370 3.480 3.310 3.390 957,552 +0.07(+2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.