Western Asset Mortgage Capital Corporation - Price History

Monthly price history for WMC (Western Asset Mortgage Capital Corporation)

DateAdjusted priceReal price
June 2024 $9.18 $9.18
December 2023 $9.18 $9.18
November 2023 $8.42 $8.42
October 2023 $8 $8.24
September 2023 $9.13 $9.40
August 2023 $10.11 $10.80
July 2023 $9.25 $9.88
June 2023 $8.30 $8.87
May 2023 $7.62 $8.46
April 2023 $7.98 $8.86
March 2023 $8.23 $9.13
February 2023 $8.79 $10.13
January 2023 $9.78 $11.27
December 2022 $7.90 $9.11
November 2022 $7.65 $9.18
October 2022 $8.99 $10.79
September 2022 $9.32 $11.19
August 2022 $10.90 $13.54
July 2022 $10.26 $12.75
June 2022 $9.74 $12.10
May 2022 $9.82 $12.60
April 2022 $11.15 $14.30
March 2022 $13.02 $17.10
February 2022 $14.08 $18.50
January 2022 $16.60 $21.80
December 2021 $16.06 $21.10
November 2021 $16.36 $22.10
October 2021 $18.66 $25.20
September 2021 $18.88 $26.10
August 2021 $20.11 $27.80
July 2021 $22.43 $31
June 2021 $23.51 $32.50
May 2021 $23.51 $33.10
April 2021 $22.44 $31.60
March 2021 $22.65 $31.90
February 2021 $22.73 $32.60
January 2021 $20.57 $29.50
December 2020 $22.73 $32.60
November 2020 $21.04 $30.70
October 2020 $13.29 $19.40
September 2020 $13.64 $20.40
August 2020 $15.17 $22.70
July 2020 $14.10 $21.10
June 2020 $18.31 $27.40
May 2020 $13.23 $19.80
April 2020 $20.38 $30.50
March 2020 $15.31 $22.90
February 2020 $66.97 $100.20
January 2020 $70.91 $106.10
December 2019 $69.04 $103.30
November 2019 $66.72 $102.80
October 2019 $65.16 $100.40
September 2019 $62.63 $96.50
August 2019 $59.12 $94
July 2019 $63.90 $101.60
June 2019 $62.77 $99.80
May 2019 $59.07 $96.90
April 2019 $64.13 $105.20
March 2019 $62.36 $102.30
February 2019 $59.34 $100.30
January 2019 $56.56 $95.60
December 2018 $49.34 $83.40
November 2018 $57.59 $100.90
October 2018 $56.91 $99.70
September 2018 $57.19 $100.20
August 2018 $61.65 $111.30
July 2018 $61.32 $110.70
June 2018 $57.72 $104.20
May 2018 $56.87 $105.70
April 2018 $53.54 $99.50
March 2018 $52.14 $96.90
February 2018 $45.96 $88.20
January 2018 $48.62 $93.30
December 2017 $51.85 $99.50
November 2017 $50.71 $100.30
October 2017 $50.91 $100.70
September 2017 $52.93 $104.70
August 2017 $51.61 $105.10
July 2017 $51.02 $103.90
June 2017 $50.58 $103
May 2017 $48.65 $102
April 2017 $50.22 $105.30
March 2017 $46.60 $97.70
February 2017 $48.09 $104
January 2017 $46.65 $100.90
December 2016 $46.56 $100.70
November 2016 $47.95 $106.90
October 2016 $45.44 $101.30
September 2016 $46.74 $104.20
August 2016 $46.08 $105.80
July 2016 $42.86 $98.40
June 2016 $40.90 $93.90
May 2016 $39.09 $92.70
April 2016 $42.04 $99.70
March 2016 $42.38 $100.50
February 2016 $43.58 $108.10
January 2016 $39.55 $98.10
December 2015 $41.20 $102.20
November 2015 $45.09 $117.70
October 2015 $43.75 $114.20
September 2015 $46.01 $126.10
August 2015 $46.63 $127.80
July 2015 $50.61 $138.70
June 2015 $53.90 $147.70
May 2015 $53.16 $152
April 2015 $51.09 $146.10
March 2015 $50.39 $150.80
February 2015 $50.13 $150
January 2015 $45.11 $135
December 2014 $49.12 $147
November 2014 $49.96 $156.50
October 2014 $47.95 $150.20
September 2014 $44.95 $147.80
August 2014 $46.22 $152
July 2014 $41.36 $136
June 2014 $43.09 $141.70
May 2014 $41.86 $144.20
April 2014 $42.88 $147.70
March 2014 $45.40 $156.40
February 2014 $45.81 $164.70
January 2014 $41.58 $149.50
December 2013 $41.39 $148.80
November 2013 $43.05 $162.30
October 2013 $42.73 $161.10
September 2013 $42.41 $159.90
August 2013 $39.29 $156.10
July 2013 $42.26 $167.90
June 2013 $43.95 $174.60
May 2013 $43.94 $183.50
April 2013 $53.64 $224
March 2013 $53.42 $232.40
February 2013 $49.40 $214.90
January 2013 $49.77 $216.50
December 2012 $45.45 $197.70
November 2012 $46.92 $206.30
October 2012 $48.79 $214.50
September 2012 $50.50 $222
August 2012 $47.03 $214.40
July 2012 $43.96 $204.20
June 2012 $41.96 $194.90
May 2012 $40.47 $188
April 2012 $5.20 $24.15
March 2012 $5.20 $24.15
February 2012 $5.20 $24.15
January 2012 $5.20 $24.15
December 2011 $5.20 $24.15
November 2011 $5.20 $24.15
October 2011 $5.20 $24.15
September 2011 $5.20 $24.15
August 2011 $5.20 $24.15
July 2011 $5.20 $24.15
June 2011 $5.20 $24.15
May 2011 $5.20 $24.15
April 2011 $5.20 $24.15
March 2011 $5.20 $24.15
February 2011 $5.20 $24.15
January 2011 $5.20 $24.15
December 2010 $5.20 $24.15
November 2010 $5.20 $24.15
October 2010 $5.20 $24.15
September 2010 $5.20 $24.15
August 2010 $5.20 $24.15
July 2010 $5.20 $24.15
June 2010 $5.20 $24.15
May 2010 $5.20 $24.15
April 2010 $5.20 $24.15
March 2010 $5.20 $24.15
February 2010 $5.20 $24.15
January 2010 $5.20 $24.15
December 2009 $5.20 $24.15
November 2009 $5.20 $24.15
October 2009 $5.20 $24.15
September 2009 $5.20 $24.15
August 2009 $5.20 $24.15
July 2009 $5.20 $24.15
June 2009 $5.20 $24.15
May 2009 $5.20 $24.15
April 2009 $5.20 $24.15
March 2009 $5.20 $24.15
February 2009 $5.20 $24.15
January 2009 $5.20 $24.15
December 2008 $5.20 $24.15
November 2008 $5.20 $24.15
October 2008 $5.20 $24.15
September 2008 $5.20 $24.15
August 2008 $5.20 $24.15
July 2008 $5.20 $24.15
June 2008 $5.20 $24.15
May 2008 $5.20 $24.15
April 2008 $5.20 $24.15
March 2008 $5.20 $24.15
February 2008 $5.20 $24.15
January 2008 $5.20 $24.15
December 2007 $5.20 $24.15
November 2007 $5.20 $24.15
October 2007 $5.20 $24.15
September 2007 $5.20 $24.15
August 2007 $5.20 $24.15
July 2007 $5.20 $24.15
June 2007 $5.20 $24.15
May 2007 $5.20 $24.15
April 2007 $5.20 $24.15
March 2007 $5.20 $24.15
February 2007 $5.20 $24.15
January 2007 $5.20 $24.15
December 2006 $5.20 $24.15
November 2006 $5.20 $24.15
October 2006 $5.20 $24.15
September 2006 $5.20 $24.15
August 2006 $5.20 $24.15
July 2006 $5.20 $24.15
June 2006 $5.20 $24.15
May 2006 $5.20 $24.15
April 2006 $5.20 $24.15
March 2006 $5.20 $24.15
February 2006 $5.20 $24.15
January 2006 $5.20 $24.15
December 2005 $5.20 $24.15
November 2005 $5.20 $24.15
October 2005 $5.20 $24.15
September 2005 $5.20 $24.15
August 2005 $5.20 $24.15
July 2005 $5.20 $24.15
June 2005 $5.20 $24.15
May 2005 $5.02 $23.31
April 2005 $5.36 $24.92
March 2005 $5.30 $24.60
February 2005 $5.19 $24.10
January 2005 $4.80 $22.30
December 2004 $4.86 $22.59
November 2004 $4.78 $22.21
October 2004 $4.38 $20.35
September 2004 $3.38 $15.68
August 2004 $3.11 $14.46
July 2004 $3.19 $14.82
June 2004 $2.97 $13.79
May 2004 $2.87 $13.34
April 2004 $3.03 $14.09
March 2004 $3.36 $15.60
February 2004 $3.50 $16.26
January 2004 $3.42 $15.88
December 2003 $3.68 $17.10
November 2003 $3.10 $14.39
October 2003 $3.09 $14.37
September 2003 $2.57 $11.95
August 2003 $2.22 $10.31
July 2003 $2.09 $9.69
June 2003 $1.98 $9.21
May 2003 $2.14 $9.94
April 2003 $2.10 $9.76
March 2003 $1.86 $8.65
February 2003 $2.05 $9.52
January 2003 $2 $9.30
December 2002 $1.99 $9.25
November 2002 $4.01 $18.63
October 2002 $3.56 $16.55
September 2002 $3.35 $15.55
August 2002 $3.54 $16.43
July 2002 $3.82 $17.75
June 2002 $4.43 $20.59
May 2002 $4.69 $21.77
April 2002 $4.29 $19.92
March 2002 $4.43 $20.59
February 2002 $4.18 $19.40
January 2002 $4.20 $19.50
December 2001 $4.20 $19.50
November 2001 $4.20 $19.50
October 2001 $3.99 $18.55
September 2001 $3.36 $15.60
August 2001 $3.78 $17.54
July 2001 $3.76 $17.45
June 2001 $4.14 $19.25
May 2001 $3.93 $18.25
April 2001 $4.09 $19
March 2001 $3.42 $15.87
February 2001 $3.56 $16.55
January 2001 $3.48 $16.15
December 2000 $3.63 $16.88
November 2000 $3.23 $15
October 2000 $3.28 $15.25
September 2000 $3.54 $16.44
August 2000 $4.09 $19
July 2000 $3.85 $17.88
June 2000 $3.88 $18
May 2000 $3.59 $16.69
April 2000 $3.47 $16.12
March 2000 $3.34 $15.50
February 2000 $3.31 $15.38
January 2000 $4.31 $20
December 1999 $4.71 $21.88
November 1999 $3.90 $18.12
October 1999 $3.77 $17.50
September 1999 $4.36 $20.25
August 1999 $3.82 $17.75
July 1999 $3.77 $17.50
June 1999 $3.77 $17.50
May 1999 $3.23 $15
April 1999 $3.69 $17.12
March 1999 $2.77 $12.88
February 1999 $2.68 $12.44
January 1999 $2.57 $11.94
December 1998 $2.58 $12
November 1998 $2.69 $12.50
October 1998 $2.95 $13.69
September 1998 $2.64 $12.25
August 1998 $2.10 $9.75
July 1998 $2.56 $11.88

WMC

Price: $9.18

52 week price:
7.82
11.64

Dividend Yield: 11.05%

5-year range yield:
5.29%
13.17%

Forward Dividend Yield: 17.43%

Payout Ratio: -82.47%

Payout Ratio Range:
-82.47%
516.13%

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 million

Market Capitalization: 55.5 million

Average Dividend Frequency: 4

Years Paying Dividends: 12

Links: