Western Asset Mortgage Capital Corporation ( WMC) - Price History
Stock symbol WMC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for WMC (Western Asset Mortgage Capital Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| March 2025 | $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:
Dividend Yield: 11.05%
5-year range yield:
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