Western Asset Mortgage Ca... (WMC)
NYSE: WMC
· Real-Time Price · USD
9.18
0.39 (4.44%)
At close: Dec 05, 2023, 10:00 PM
WMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2023 | 8.82 | 9.20 | 8.66 | 9.18 | 9.18 | 4.44% | 33,475 |
| Dec 4, 2023 | 8.62 | 8.81 | 8.61 | 8.79 | 8.79 | 0.00% | 25,856 |
| Dec 1, 2023 | 8.42 | 8.85 | 8.11 | 8.79 | 8.79 | 4.39% | 22,893 |
| Nov 30, 2023 | 8.45 | 8.61 | 8.37 | 8.42 | 8.42 | -0.71% | 7,889 |
| Nov 29, 2023 | 8.13 | 8.61 | 8.13 | 8.48 | 8.48 | 2.79% | 17,766 |
| Nov 28, 2023 | 8.44 | 8.45 | 8.25 | 8.25 | 8.15 | -1.32% | 21,219 |
| Nov 27, 2023 | 8.42 | 8.45 | 8.36 | 8.36 | 8.26 | -1.76% | 13,528 |
| Nov 24, 2023 | 8.37 | 8.51 | 8.37 | 8.51 | 8.41 | 0.59% | 7,577 |
| Nov 22, 2023 | 8.41 | 8.56 | 8.39 | 8.46 | 8.46 | -0.47% | 18,948 |
| Nov 21, 2023 | 8.33 | 8.56 | 8.22 | 8.50 | 8.50 | 1.43% | 42,823 |
| Nov 20, 2023 | 8.30 | 8.59 | 8.21 | 8.38 | 8.38 | 0.24% | 15,519 |
| Nov 17, 2023 | 8.49 | 8.59 | 8.33 | 8.36 | 8.36 | 0.72% | 10,803 |
| Nov 16, 2023 | 8.53 | 8.60 | 8.30 | 8.30 | 8.30 | -2.70% | 12,572 |
| Nov 15, 2023 | 8.61 | 8.70 | 8.53 | 8.53 | 8.53 | -1.16% | 7,218 |
| Nov 14, 2023 | 8.31 | 8.82 | 8.31 | 8.63 | 8.63 | 2.37% | 19,102 |
| Nov 13, 2023 | 8.46 | 8.53 | 8.29 | 8.43 | 8.47 | -1.29% | 20,013 |
| Nov 10, 2023 | 8.42 | 8.65 | 8.42 | 8.54 | 8.54 | 0.83% | 22,262 |
| Nov 9, 2023 | 8.16 | 8.65 | 8.16 | 8.47 | 8.47 | -0.82% | 16,900 |
| Nov 8, 2023 | 8.42 | 8.60 | 8.42 | 8.54 | 8.54 | 1.43% | 21,157 |
| Nov 7, 2023 | 8.46 | 8.47 | 8.30 | 8.42 | 8.42 | 0.24% | 15,672 |