Western Asset Mortgage Capital Corp: NYSE:WMC historical prices

You have no recent quotes

chg | %

May 21, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	20.60	20.72	20.35	20.53	989,082
May 16, 2013	19.84	20.59	19.79	20.33	1,949,735
May 15, 2013	20.50	20.80	19.56	19.84	4,006,384
May 14, 2013	21.32	21.82	21.31	21.57	1,086,016
May 13, 2013	21.55	21.61	21.05	21.31	1,374,391
May 10, 2013	21.80	21.83	21.41	21.47	465,583
May 9, 2013	21.84	21.85	21.57	21.70	314,792
May 8, 2013	21.87	22.04	21.70	21.80	513,141
May 7, 2013	21.69	21.91	21.68	21.85	536,989
May 6, 2013	21.68	21.96	21.46	21.75	801,456
May 3, 2013	21.95	22.08	21.65	21.77	1,059,646
May 2, 2013	22.06	22.32	21.81	22.24	858,710
May 1, 2013	22.40	22.44	21.96	21.96	699,233
Apr 30, 2013	22.17	22.43	22.00	22.40	786,237
Apr 29, 2013	21.99	22.19	21.98	22.17	612,708
Apr 26, 2013	22.03	22.05	21.82	22.00	458,230
Apr 25, 2013	22.09	22.21	21.92	22.08	511,101
Apr 24, 2013	22.20	22.26	22.06	22.11	427,802
Apr 23, 2013	21.97	22.24	21.89	22.20	504,482
Apr 22, 2013	21.62	21.91	21.47	21.82	573,403
Apr 19, 2013	21.46	21.67	21.24	21.60	1,000,767
Apr 18, 2013	21.53	21.80	21.35	21.44	669,426
Apr 17, 2013	22.01	22.12	21.52	21.53	1,135,777
Apr 16, 2013	22.11	22.27	21.87	22.00	1,115,105
Apr 15, 2013	22.52	22.52	21.81	21.87	1,420,861
Apr 12, 2013	22.64	22.74	22.47	22.52	490,575
Apr 11, 2013	22.50	22.78	22.46	22.59	706,301
Apr 10, 2013	22.70	22.78	22.46	22.46	1,375,203
Apr 9, 2013	23.69	23.83	23.60	23.72	2,066,169
Apr 8, 2013	23.77	23.98	23.66	23.80	1,952,732