Western Asset Mortgage Capital Corporation - Price History

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

DateAdjusted priceReal price
October 2022 11.19 USD 11.19 USD
September 2022 11.19 USD 11.19 USD
August 2022 13.54 USD 13.54 USD
July 2022 12.75 USD 12.75 USD
June 2022 12.10 USD 12.10 USD
May 2022 12.20 USD 12.60 USD
April 2022 13.85 USD 14.30 USD
March 2022 16.17 USD 17.10 USD
February 2022 17.50 USD 18.50 USD
January 2022 20.62 USD 21.80 USD
December 2021 19.96 USD 21.10 USD
November 2021 20.33 USD 22.10 USD
October 2021 23.19 USD 25.20 USD
September 2021 23.46 USD 26.10 USD
August 2021 24.99 USD 27.80 USD
July 2021 27.87 USD 31.00 USD
June 2021 29.21 USD 32.50 USD
May 2021 29.21 USD 33.10 USD
April 2021 27.88 USD 31.60 USD
March 2021 28.15 USD 31.90 USD
February 2021 28.24 USD 32.60 USD
January 2021 25.56 USD 29.50 USD
December 2020 28.24 USD 32.60 USD
November 2020 26.13 USD 30.70 USD
October 2020 16.52 USD 19.40 USD
September 2020 16.94 USD 20.40 USD
August 2020 18.85 USD 22.70 USD
July 2020 17.52 USD 21.10 USD
June 2020 22.75 USD 27.40 USD
May 2020 16.44 USD 19.80 USD
April 2020 25.33 USD 30.50 USD
March 2020 19.02 USD 22.90 USD
February 2020 83.21 USD 100.20 USD
January 2020 88.11 USD 106.10 USD
December 2019 85.78 USD 103.30 USD
November 2019 82.89 USD 102.80 USD
October 2019 80.96 USD 100.40 USD
September 2019 77.81 USD 96.50 USD
August 2019 73.46 USD 94.00 USD
July 2019 79.40 USD 101.60 USD
June 2019 77.99 USD 99.80 USD
May 2019 73.39 USD 96.90 USD
April 2019 79.68 USD 105.20 USD
March 2019 77.48 USD 102.30 USD
February 2019 73.73 USD 100.30 USD
January 2019 70.27 USD 95.60 USD
December 2018 61.30 USD 83.40 USD
November 2018 71.56 USD 100.90 USD
October 2018 70.71 USD 99.70 USD
September 2018 71.06 USD 100.20 USD
August 2018 76.60 USD 111.30 USD
July 2018 76.19 USD 110.70 USD
June 2018 71.72 USD 104.20 USD
May 2018 70.66 USD 105.70 USD
April 2018 66.52 USD 99.50 USD
March 2018 64.78 USD 96.90 USD
February 2018 57.10 USD 88.20 USD
January 2018 60.41 USD 93.30 USD
December 2017 64.42 USD 99.50 USD
November 2017 63.00 USD 100.30 USD
October 2017 63.25 USD 100.70 USD
September 2017 65.77 USD 104.70 USD
August 2017 64.12 USD 105.10 USD
July 2017 63.39 USD 103.90 USD
June 2017 62.84 USD 103.00 USD
May 2017 60.44 USD 102.00 USD
April 2017 62.40 USD 105.30 USD
March 2017 57.89 USD 97.70 USD
February 2017 59.75 USD 104.00 USD
January 2017 57.96 USD 100.90 USD
December 2016 57.85 USD 100.70 USD
November 2016 59.57 USD 106.90 USD
October 2016 56.45 USD 101.30 USD
September 2016 58.07 USD 104.20 USD
August 2016 57.25 USD 105.80 USD
July 2016 53.25 USD 98.40 USD
June 2016 50.81 USD 93.90 USD
May 2016 48.56 USD 92.70 USD
April 2016 52.23 USD 99.70 USD
March 2016 52.65 USD 100.50 USD
February 2016 54.15 USD 108.10 USD
January 2016 49.14 USD 98.10 USD
December 2015 51.20 USD 102.20 USD
November 2015 56.03 USD 117.70 USD
October 2015 54.36 USD 114.20 USD
September 2015 57.17 USD 126.10 USD
August 2015 57.94 USD 127.80 USD
July 2015 62.88 USD 138.70 USD
June 2015 66.96 USD 147.70 USD
May 2015 66.04 USD 152.00 USD
April 2015 63.48 USD 146.10 USD
March 2015 62.61 USD 150.80 USD
February 2015 62.28 USD 150.00 USD
January 2015 56.05 USD 135.00 USD
December 2014 61.03 USD 147.00 USD
November 2014 62.07 USD 156.50 USD
October 2014 59.57 USD 150.20 USD
September 2014 55.84 USD 147.80 USD
August 2014 57.43 USD 152.00 USD
July 2014 51.38 USD 136.00 USD
June 2014 53.54 USD 141.70 USD
May 2014 52.01 USD 144.20 USD
April 2014 53.28 USD 147.70 USD
March 2014 56.41 USD 156.40 USD
February 2014 56.92 USD 164.70 USD
January 2014 51.67 USD 149.50 USD
December 2013 51.42 USD 148.80 USD
November 2013 53.11 USD 162.30 USD
October 2013 52.71 USD 161.10 USD
September 2013 52.32 USD 159.90 USD
August 2013 48.47 USD 156.10 USD
July 2013 52.14 USD 167.90 USD
June 2013 54.22 USD 174.60 USD
May 2013 54.21 USD 183.50 USD
April 2013 66.17 USD 224.00 USD
March 2013 65.91 USD 232.40 USD
February 2013 60.94 USD 214.90 USD
January 2013 61.40 USD 216.50 USD
December 2012 56.07 USD 197.70 USD
November 2012 57.89 USD 206.30 USD
October 2012 60.19 USD 214.50 USD
September 2012 62.30 USD 222.00 USD
August 2012 58.02 USD 214.40 USD
July 2012 54.23 USD 204.20 USD
June 2012 51.76 USD 194.90 USD
May 2012 49.93 USD 188.00 USD

WMC

Price: 11.19USD

52 week range price:
11.00
26.50

Dividend Yield: 14.98%

5-year range yield:
7.06%
14.98%

Forward Dividend Yield: 14.30%

Payout Ratio: 390.24%

Payout Ratio Range:
-21.16%
516.13%

Dividend Per Share: 1.60 USD

Earnings Per Share: 2.82 USD

P/E Ratio: 1.99

Exchange: NYQ

Sector: Real Estate

Industry: REIT—Mortgage

Volume: 13174

Ebitda: 34.0 million

Market Capitalization: 80.6 million

Average Dividend Frequency: 4

Years Paying Dividends: 11

DGR3: 9.02%

DGR5: 3.38%

Links: