Western Asset Mortgage Capital Corporation (WMC) NYSE

9.18

+0.39(+4.44%)

Updated at December 05, 2023 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 05, 20238.829.189.189.28.6633,475
December 04, 20238.628.798.798.818.6125,856
December 01, 20238.428.798.798.858.1122,893
November 30, 20238.458.428.428.618.377,889
November 29, 20238.138.488.488.618.1317,766
November 28, 20238.448.258.158.458.2521,219
November 27, 20238.428.368.268.458.3613,528
November 24, 20238.378.518.418.518.377,577
November 22, 20238.418.468.468.578.3918,948
November 21, 20238.338.58.58.568.2242,823
November 20, 20238.38.388.388.598.2115,519
November 17, 20238.498.368.368.598.3310,803
November 16, 20238.538.38.38.618.312,572
November 15, 20238.618.538.538.78.537,218
November 14, 20238.318.638.638.828.3119,102
November 13, 20238.468.438.478.538.2920,013
November 10, 20238.428.548.548.658.4222,262
November 09, 20238.168.478.478.658.1616,900
November 08, 20238.428.548.548.68.4221,157
November 07, 20238.468.428.428.478.315,672
November 06, 20238.58.48.48.598.3726,896
November 03, 20238.268.538.538.728.2136,675
November 02, 20238.248.238.238.488.2121,575
November 01, 20238.288.298.158.498.1528,051
October 31, 20238.338.248.18.58.2430,553
October 30, 20238.018.318.178.387.9614,215
October 27, 20238.138.057.918.278.0535,360
October 26, 20238.058.028.028.167.9442,750
October 25, 20238.058.028.028.237.9539,096
October 24, 20238.078.098.098.387.9823,233
October 23, 20238.02888.257.8238,900
October 20, 20238.068.158.158.328.0213,487
October 19, 20238.528.158.158.528.1513,528
October 18, 20238.588.498.498.618.485,307
October 17, 20238.438.678.678.788.4322,281
October 16, 20238.348.318.318.658.3128,954
October 13, 20238.348.398.398.548.37,600
October 12, 20238.458.368.368.488.3611,698
October 11, 20238.698.528.528.78.526,519
October 10, 20238.628.668.668.868.5114,029
October 09, 20238.538.68.68.758.4416,176
October 06, 20238.648.758.758.838.6310,794
October 05, 20238.368.548.548.838.3616,194
October 04, 20238.498.468.468.638.4212,916
October 03, 20238.98.558.558.998.5222,389
October 02, 20239.369.039.039.428.9518,071
September 29, 20239.619.49.49.659.3643,705
September 28, 20239.629.759.49.899.4928,667
September 27, 20239.539.569.229.789.4237,258
September 26, 20239.869.379.039.919.3721,770
September 25, 20239.879.839.48109.8315,652
September 22, 20239.749.829.479.859.6810,700
September 21, 20239.89.719.369.99.6120,800
September 20, 202310.339.819.4610.339.7841,900
September 19, 202310.510.229.8510.510.1415,000
September 18, 202310.510.4110.0410.510.338,200
September 15, 202310.5110.4510.0710.6410.3727,700
September 14, 202310.4610.5510.1710.7410.4615,200
September 13, 202310.6510.4210.0510.6610.3314,300
September 12, 202310.4710.5910.2110.7510.4720,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved