Western Asset Mortgage Capital Corporation - Price History

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

DateAdjusted priceReal 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

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: