Western Asset Mortgage Capital (WMC) Historical Stock Data
9.10 ↓0.08 (-0.87%)
As of December 5, 2023, 3:07pm EST.
Historical Data
In the past 30 trading days, WMC is up 0.82% a day on average. There have been 16 days where Western Asset Mortgage Capital closed green and 14 days where WMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 8.82 | 9.18 | ↑$0.36 (4.08%) | 8.66 | 9.18 | 33.48K |
| 2023-12-04 | 8.62 | 8.79 | ↑$0.17 (1.97%) | 8.61 | 8.81 | 25.84K |
| 2023-12-01 | 8.42 | 8.79 | ↑$0.37 (4.39%) | 8.34 | 8.85 | 22.89K |
| 2023-11-30 | 8.45 | 8.42 | ↓$0.03 (-0.36%) | 8.39 | 8.61 | 7.59K |
| 2023-11-29 | 8.13 | 8.48 | ↑$0.35 (4.31%) | 8.13 | 8.61 | 17.76K |
| 2023-11-28 | 8.44 | 8.25 | ↓$0.19 (-2.25%) | 8.25 | 8.45 | 21.21K |
| 2023-11-27 | 8.42 | 8.36 | ↓$0.06 (-0.71%) | 8.36 | 8.45 | 12.71K |
| 2023-11-24 | 8.37 | 8.51 | ↑$0.14 (1.63%) | 8.37 | 8.51 | 7.58K |
| 2023-11-22 | 8.41 | 8.46 | ↑$0.05 (0.59%) | 8.31 | 8.57 | 18.93K |
| 2023-11-21 | 8.33 | 8.50 | ↑$0.17 (2.04%) | 8.22 | 8.56 | 42.82K |
| 2023-11-20 | 8.30 | 8.38 | ↑$0.08 (0.96%) | 8.21 | 8.56 | 15.52K |
| 2023-11-17 | 8.49 | 8.36 | ↓$0.13 (-1.53%) | 8.33 | 8.59 | 10.80K |
| 2023-11-16 | 8.53 | 8.30 | ↓$0.23 (-2.70%) | 8.30 | 8.61 | 12.57K |
| 2023-11-15 | 8.61 | 8.53 | ↓$0.08 (-0.93%) | 8.53 | 8.70 | 7.22K |
| 2023-11-14 | 8.31 | 8.63 | ↑$0.32 (3.85%) | 8.31 | 8.82 | 19.09K |
| 2023-11-13 | 8.46 | 8.43 | ↓$0.03 (-0.35%) | 8.29 | 8.50 | 20.01K |
| 2023-11-10 | 8.42 | 8.54 | ↑$0.12 (1.43%) | 8.40 | 8.58 | 22.24K |
| 2023-11-09 | 8.16 | 8.47 | ↑$0.31 (3.80%) | 8.16 | 8.65 | 16.90K |
| 2023-11-08 | 8.42 | 8.54 | ↑$0.12 (1.43%) | 8.42 | 8.60 | 21.16K |
| 2023-11-07 | 8.46 | 8.42 | ↓$0.04 (-0.47%) | 8.31 | 8.47 | 15.63K |
| 2023-11-06 | 8.50 | 8.40 | ↓$0.10 (-1.18%) | 8.39 | 8.59 | 26.89K |
| 2023-11-03 | 8.26 | 8.53 | ↑$0.27 (3.27%) | 8.21 | 8.72 | 36.67K |
| 2023-11-02 | 8.24 | 8.23 | ↓$0.01 (-0.12%) | 8.21 | 8.48 | 21.56K |
| 2023-11-01 | 8.28 | 8.29 | ↑$0.01 (0.12%) | 8.24 | 8.49 | 28.05K |
| 2023-10-31 | 8.33 | 8.24 | ↓$0.09 (-1.08%) | 8.24 | 8.49 | 30.55K |
| 2023-10-30 | 8.01 | 8.31 | ↑$0.30 (3.75%) | 7.96 | 8.38 | 14.21K |
| 2023-10-27 | 8.13 | 8.05 | ↓$0.08 (-0.98%) | 8.05 | 8.27 | 34.15K |
| 2023-10-26 | 8.05 | 8.02 | ↓$0.03 (-0.37%) | 7.95 | 8.16 | 42.75K |
| 2023-10-25 | 8.05 | 8.02 | ↓$0.03 (-0.37%) | 7.95 | 8.23 | 39.03K |
| 2023-10-24 | 8.07 | 8.09 | ↑$0.02 (0.25%) | 7.98 | 8.38 | 23.23K |
Create an account or log in to view more rows.
$WMC this is going to skyrocket tmr!!!
$WMC keep it going
$WMC get ready bears and bulls
$WMC rocket fuel tanks are full. Gonna shoot to the stars
$WMC the market is selling off
$WMC hot trash
$WMC it's true....
$WMC Markets about as efficient as a retirement home
$WMC bears haha
$WMC added!