Western Asset Mortgage Capital Corporation - Price History
Monthly price history for WMC (Western Asset Mortgage Capital Corporation)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 9.18 USD | 9.18 USD |
December 2023 | 9.18 USD | 9.18 USD |
November 2023 | 8.42 USD | 8.42 USD |
October 2023 | 8.00 USD | 8.24 USD |
September 2023 | 9.13 USD | 9.40 USD |
August 2023 | 10.11 USD | 10.80 USD |
July 2023 | 9.25 USD | 9.88 USD |
June 2023 | 8.31 USD | 8.87 USD |
May 2023 | 7.62 USD | 8.46 USD |
April 2023 | 7.98 USD | 8.86 USD |
March 2023 | 8.23 USD | 9.13 USD |
February 2023 | 8.79 USD | 10.13 USD |
January 2023 | 9.78 USD | 11.27 USD |
December 2022 | 7.91 USD | 9.11 USD |
November 2022 | 7.65 USD | 9.18 USD |
October 2022 | 8.99 USD | 10.79 USD |
September 2022 | 9.32 USD | 11.19 USD |
August 2022 | 10.90 USD | 13.54 USD |
July 2022 | 10.26 USD | 12.75 USD |
June 2022 | 9.74 USD | 12.10 USD |
May 2022 | 9.82 USD | 12.60 USD |
April 2022 | 11.15 USD | 14.30 USD |
March 2022 | 13.02 USD | 17.10 USD |
February 2022 | 14.08 USD | 18.50 USD |
January 2022 | 16.60 USD | 21.80 USD |
December 2021 | 16.06 USD | 21.10 USD |
November 2021 | 16.37 USD | 22.10 USD |
October 2021 | 18.66 USD | 25.20 USD |
September 2021 | 18.88 USD | 26.10 USD |
August 2021 | 20.11 USD | 27.80 USD |
July 2021 | 22.43 USD | 31.00 USD |
June 2021 | 23.51 USD | 32.50 USD |
May 2021 | 23.51 USD | 33.10 USD |
April 2021 | 22.44 USD | 31.60 USD |
March 2021 | 22.65 USD | 31.90 USD |
February 2021 | 22.73 USD | 32.60 USD |
January 2021 | 20.57 USD | 29.50 USD |
December 2020 | 22.73 USD | 32.60 USD |
November 2020 | 21.04 USD | 30.70 USD |
October 2020 | 13.29 USD | 19.40 USD |
September 2020 | 13.64 USD | 20.40 USD |
August 2020 | 15.17 USD | 22.70 USD |
July 2020 | 14.10 USD | 21.10 USD |
June 2020 | 18.31 USD | 27.40 USD |
May 2020 | 13.23 USD | 19.80 USD |
April 2020 | 20.39 USD | 30.50 USD |
March 2020 | 15.31 USD | 22.90 USD |
February 2020 | 66.97 USD | 100.20 USD |
January 2020 | 70.91 USD | 106.10 USD |
December 2019 | 69.04 USD | 103.30 USD |
November 2019 | 66.72 USD | 102.80 USD |
October 2019 | 65.16 USD | 100.40 USD |
September 2019 | 62.63 USD | 96.50 USD |
August 2019 | 59.12 USD | 94.00 USD |
July 2019 | 63.90 USD | 101.60 USD |
June 2019 | 62.77 USD | 99.80 USD |
May 2019 | 59.07 USD | 96.90 USD |
April 2019 | 64.13 USD | 105.20 USD |
March 2019 | 62.36 USD | 102.30 USD |
February 2019 | 59.34 USD | 100.30 USD |
January 2019 | 56.56 USD | 95.60 USD |
December 2018 | 49.34 USD | 83.40 USD |
November 2018 | 57.59 USD | 100.90 USD |
October 2018 | 56.91 USD | 99.70 USD |
September 2018 | 57.19 USD | 100.20 USD |
August 2018 | 61.65 USD | 111.30 USD |
July 2018 | 61.32 USD | 110.70 USD |
June 2018 | 57.72 USD | 104.20 USD |
May 2018 | 56.87 USD | 105.70 USD |
April 2018 | 53.54 USD | 99.50 USD |
March 2018 | 52.14 USD | 96.90 USD |
February 2018 | 45.96 USD | 88.20 USD |
January 2018 | 48.62 USD | 93.30 USD |
December 2017 | 51.85 USD | 99.50 USD |
November 2017 | 50.71 USD | 100.30 USD |
October 2017 | 50.91 USD | 100.70 USD |
September 2017 | 52.93 USD | 104.70 USD |
August 2017 | 51.61 USD | 105.10 USD |
July 2017 | 51.02 USD | 103.90 USD |
June 2017 | 50.58 USD | 103.00 USD |
May 2017 | 48.65 USD | 102.00 USD |
April 2017 | 50.22 USD | 105.30 USD |
March 2017 | 46.60 USD | 97.70 USD |
February 2017 | 48.09 USD | 104.00 USD |
January 2017 | 46.65 USD | 100.90 USD |
December 2016 | 46.56 USD | 100.70 USD |
November 2016 | 47.95 USD | 106.90 USD |
October 2016 | 45.44 USD | 101.30 USD |
September 2016 | 46.74 USD | 104.20 USD |
August 2016 | 46.08 USD | 105.80 USD |
July 2016 | 42.86 USD | 98.40 USD |
June 2016 | 40.90 USD | 93.90 USD |
May 2016 | 39.09 USD | 92.70 USD |
April 2016 | 42.04 USD | 99.70 USD |
March 2016 | 42.38 USD | 100.50 USD |
February 2016 | 43.58 USD | 108.10 USD |
January 2016 | 39.55 USD | 98.10 USD |
December 2015 | 41.21 USD | 102.20 USD |
November 2015 | 45.09 USD | 117.70 USD |
October 2015 | 43.75 USD | 114.20 USD |
September 2015 | 46.01 USD | 126.10 USD |
August 2015 | 46.63 USD | 127.80 USD |
July 2015 | 50.61 USD | 138.70 USD |
June 2015 | 53.90 USD | 147.70 USD |
May 2015 | 53.16 USD | 152.00 USD |
April 2015 | 51.09 USD | 146.10 USD |
March 2015 | 50.39 USD | 150.80 USD |
February 2015 | 50.13 USD | 150.00 USD |
January 2015 | 45.11 USD | 135.00 USD |
December 2014 | 49.12 USD | 147.00 USD |
November 2014 | 49.96 USD | 156.50 USD |
October 2014 | 47.95 USD | 150.20 USD |
September 2014 | 44.95 USD | 147.80 USD |
August 2014 | 46.22 USD | 152.00 USD |
July 2014 | 41.36 USD | 136.00 USD |
June 2014 | 43.09 USD | 141.70 USD |
May 2014 | 41.86 USD | 144.20 USD |
April 2014 | 42.88 USD | 147.70 USD |
March 2014 | 45.41 USD | 156.40 USD |
February 2014 | 45.81 USD | 164.70 USD |
January 2014 | 41.58 USD | 149.50 USD |
December 2013 | 41.39 USD | 148.80 USD |
November 2013 | 43.05 USD | 162.30 USD |
October 2013 | 42.73 USD | 161.10 USD |
September 2013 | 42.41 USD | 159.90 USD |
August 2013 | 39.29 USD | 156.10 USD |
July 2013 | 42.26 USD | 167.90 USD |
June 2013 | 43.95 USD | 174.60 USD |
May 2013 | 43.94 USD | 183.50 USD |
April 2013 | 53.64 USD | 224.00 USD |
March 2013 | 53.42 USD | 232.40 USD |
February 2013 | 49.40 USD | 214.90 USD |
January 2013 | 49.77 USD | 216.50 USD |
December 2012 | 45.45 USD | 197.70 USD |
November 2012 | 46.92 USD | 206.30 USD |
October 2012 | 48.79 USD | 214.50 USD |
September 2012 | 50.50 USD | 222.00 USD |
August 2012 | 47.03 USD | 214.40 USD |
July 2012 | 43.96 USD | 204.20 USD |
June 2012 | 41.96 USD | 194.90 USD |
May 2012 | 40.47 USD | 188.00 USD |
April 2012 | 5.20 USD | 24.15 USD |
March 2012 | 5.20 USD | 24.15 USD |
February 2012 | 5.20 USD | 24.15 USD |
January 2012 | 5.20 USD | 24.15 USD |
December 2011 | 5.20 USD | 24.15 USD |
November 2011 | 5.20 USD | 24.15 USD |
October 2011 | 5.20 USD | 24.15 USD |
September 2011 | 5.20 USD | 24.15 USD |
August 2011 | 5.20 USD | 24.15 USD |
July 2011 | 5.20 USD | 24.15 USD |
June 2011 | 5.20 USD | 24.15 USD |
May 2011 | 5.20 USD | 24.15 USD |
April 2011 | 5.20 USD | 24.15 USD |
March 2011 | 5.20 USD | 24.15 USD |
February 2011 | 5.20 USD | 24.15 USD |
January 2011 | 5.20 USD | 24.15 USD |
December 2010 | 5.20 USD | 24.15 USD |
November 2010 | 5.20 USD | 24.15 USD |
October 2010 | 5.20 USD | 24.15 USD |
September 2010 | 5.20 USD | 24.15 USD |
August 2010 | 5.20 USD | 24.15 USD |
July 2010 | 5.20 USD | 24.15 USD |
June 2010 | 5.20 USD | 24.15 USD |
May 2010 | 5.20 USD | 24.15 USD |
April 2010 | 5.20 USD | 24.15 USD |
March 2010 | 5.20 USD | 24.15 USD |
February 2010 | 5.20 USD | 24.15 USD |
January 2010 | 5.20 USD | 24.15 USD |
December 2009 | 5.20 USD | 24.15 USD |
November 2009 | 5.20 USD | 24.15 USD |
October 2009 | 5.20 USD | 24.15 USD |
September 2009 | 5.20 USD | 24.15 USD |
August 2009 | 5.20 USD | 24.15 USD |
July 2009 | 5.20 USD | 24.15 USD |
June 2009 | 5.20 USD | 24.15 USD |
May 2009 | 5.20 USD | 24.15 USD |
April 2009 | 5.20 USD | 24.15 USD |
March 2009 | 5.20 USD | 24.15 USD |
February 2009 | 5.20 USD | 24.15 USD |
January 2009 | 5.20 USD | 24.15 USD |
December 2008 | 5.20 USD | 24.15 USD |
November 2008 | 5.20 USD | 24.15 USD |
October 2008 | 5.20 USD | 24.15 USD |
September 2008 | 5.20 USD | 24.15 USD |
August 2008 | 5.20 USD | 24.15 USD |
July 2008 | 5.20 USD | 24.15 USD |
June 2008 | 5.20 USD | 24.15 USD |
May 2008 | 5.20 USD | 24.15 USD |
April 2008 | 5.20 USD | 24.15 USD |
March 2008 | 5.20 USD | 24.15 USD |
February 2008 | 5.20 USD | 24.15 USD |
January 2008 | 5.20 USD | 24.15 USD |
December 2007 | 5.20 USD | 24.15 USD |
November 2007 | 5.20 USD | 24.15 USD |
October 2007 | 5.20 USD | 24.15 USD |
September 2007 | 5.20 USD | 24.15 USD |
August 2007 | 5.20 USD | 24.15 USD |
July 2007 | 5.20 USD | 24.15 USD |
June 2007 | 5.20 USD | 24.15 USD |
May 2007 | 5.20 USD | 24.15 USD |
April 2007 | 5.20 USD | 24.15 USD |
March 2007 | 5.20 USD | 24.15 USD |
February 2007 | 5.20 USD | 24.15 USD |
January 2007 | 5.20 USD | 24.15 USD |
December 2006 | 5.20 USD | 24.15 USD |
November 2006 | 5.20 USD | 24.15 USD |
October 2006 | 5.20 USD | 24.15 USD |
September 2006 | 5.20 USD | 24.15 USD |
August 2006 | 5.20 USD | 24.15 USD |
July 2006 | 5.20 USD | 24.15 USD |
June 2006 | 5.20 USD | 24.15 USD |
May 2006 | 5.20 USD | 24.15 USD |
April 2006 | 5.20 USD | 24.15 USD |
March 2006 | 5.20 USD | 24.15 USD |
February 2006 | 5.20 USD | 24.15 USD |
January 2006 | 5.20 USD | 24.15 USD |
December 2005 | 5.20 USD | 24.15 USD |
November 2005 | 5.20 USD | 24.15 USD |
October 2005 | 5.20 USD | 24.15 USD |
September 2005 | 5.20 USD | 24.15 USD |
August 2005 | 5.20 USD | 24.15 USD |
July 2005 | 5.20 USD | 24.15 USD |
June 2005 | 5.20 USD | 24.15 USD |
May 2005 | 5.02 USD | 23.31 USD |
April 2005 | 5.37 USD | 24.92 USD |
March 2005 | 5.30 USD | 24.60 USD |
February 2005 | 5.19 USD | 24.10 USD |
January 2005 | 4.80 USD | 22.30 USD |
December 2004 | 4.86 USD | 22.59 USD |
November 2004 | 4.78 USD | 22.21 USD |
October 2004 | 4.38 USD | 20.35 USD |
September 2004 | 3.38 USD | 15.68 USD |
August 2004 | 3.11 USD | 14.46 USD |
July 2004 | 3.19 USD | 14.82 USD |
June 2004 | 2.97 USD | 13.79 USD |
May 2004 | 2.87 USD | 13.34 USD |
April 2004 | 3.03 USD | 14.09 USD |
March 2004 | 3.36 USD | 15.60 USD |
February 2004 | 3.50 USD | 16.26 USD |
January 2004 | 3.42 USD | 15.88 USD |
December 2003 | 3.68 USD | 17.10 USD |
November 2003 | 3.10 USD | 14.39 USD |
October 2003 | 3.09 USD | 14.37 USD |
September 2003 | 2.57 USD | 11.95 USD |
August 2003 | 2.22 USD | 10.31 USD |
July 2003 | 2.09 USD | 9.69 USD |
June 2003 | 1.98 USD | 9.21 USD |
May 2003 | 2.14 USD | 9.94 USD |
April 2003 | 2.10 USD | 9.76 USD |
March 2003 | 1.86 USD | 8.65 USD |
February 2003 | 2.05 USD | 9.52 USD |
January 2003 | 2.00 USD | 9.30 USD |
December 2002 | 1.99 USD | 9.25 USD |
November 2002 | 4.01 USD | 18.63 USD |
October 2002 | 3.56 USD | 16.55 USD |
September 2002 | 3.35 USD | 15.55 USD |
August 2002 | 3.54 USD | 16.43 USD |
July 2002 | 3.82 USD | 17.75 USD |
June 2002 | 4.43 USD | 20.59 USD |
May 2002 | 4.69 USD | 21.77 USD |
April 2002 | 4.29 USD | 19.92 USD |
March 2002 | 4.43 USD | 20.59 USD |
February 2002 | 4.18 USD | 19.40 USD |
January 2002 | 4.20 USD | 19.50 USD |
December 2001 | 4.20 USD | 19.50 USD |
November 2001 | 4.20 USD | 19.50 USD |
October 2001 | 3.99 USD | 18.55 USD |
September 2001 | 3.36 USD | 15.60 USD |
August 2001 | 3.78 USD | 17.54 USD |
July 2001 | 3.76 USD | 17.45 USD |
June 2001 | 4.14 USD | 19.25 USD |
May 2001 | 3.93 USD | 18.25 USD |
April 2001 | 4.09 USD | 19.00 USD |
March 2001 | 3.42 USD | 15.87 USD |
February 2001 | 3.56 USD | 16.55 USD |
January 2001 | 3.48 USD | 16.15 USD |
December 2000 | 3.63 USD | 16.88 USD |
November 2000 | 3.23 USD | 15.00 USD |
October 2000 | 3.28 USD | 15.25 USD |
September 2000 | 3.54 USD | 16.44 USD |
August 2000 | 4.09 USD | 19.00 USD |
July 2000 | 3.85 USD | 17.88 USD |
June 2000 | 3.88 USD | 18.00 USD |
May 2000 | 3.59 USD | 16.69 USD |
April 2000 | 3.47 USD | 16.13 USD |
March 2000 | 3.34 USD | 15.50 USD |
February 2000 | 3.31 USD | 15.38 USD |
January 2000 | 4.31 USD | 20.00 USD |
December 1999 | 4.71 USD | 21.88 USD |
November 1999 | 3.90 USD | 18.13 USD |
October 1999 | 3.77 USD | 17.50 USD |
September 1999 | 4.36 USD | 20.25 USD |
August 1999 | 3.82 USD | 17.75 USD |
July 1999 | 3.77 USD | 17.50 USD |
June 1999 | 3.77 USD | 17.50 USD |
May 1999 | 3.23 USD | 15.00 USD |
April 1999 | 3.69 USD | 17.13 USD |
March 1999 | 2.77 USD | 12.88 USD |
February 1999 | 2.68 USD | 12.44 USD |
January 1999 | 2.57 USD | 11.94 USD |
December 1998 | 2.58 USD | 12.00 USD |
November 1998 | 2.69 USD | 12.50 USD |
October 1998 | 2.95 USD | 13.69 USD |
September 1998 | 2.64 USD | 12.25 USD |
August 1998 | 2.10 USD | 9.75 USD |
July 1998 | 2.56 USD | 11.88 USD |
WMC
Price: 9.18USD
Dividend Yield: 11.05%
Forward Dividend Yield: 17.43%
Payout Ratio: -82.47%
Dividend Per Share: 1.60 USD
Earnings Per Share: -1.94 USD
P/E Ratio: -4.73
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Mortgage
Volume: 33800
Ebitda: 34.0 millionMarket Capitalization: 55.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 12