NYSE:DMO
Western Asset Mortgage Defined Stock Price (Quote)
$11.52
+0.0600 (+0.524%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 DMO stock ended at $11.52. This is 0.524% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.610% from a day low at $11.48 to a day high of $11.55. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $11.50 | $11.55 | $11.48 | $11.52 | 48 517 |
| May 03, 2024 | $11.46 | $11.51 | $11.45 | $11.46 | 37 988 |
| May 02, 2024 | $11.35 | $11.43 | $11.34 | $11.43 | 38 041 |
| May 01, 2024 | $11.28 | $11.54 | $11.28 | $11.35 | 63 709 |
| Apr 30, 2024 | $11.28 | $11.32 | $11.21 | $11.27 | 51 308 |
| Apr 29, 2024 | $11.29 | $11.31 | $11.25 | $11.28 | 80 056 |
| Apr 26, 2024 | $11.34 | $11.34 | $11.24 | $11.24 | 111 772 |
| Apr 25, 2024 | $11.34 | $11.37 | $11.32 | $11.32 | 37 438 |
| Apr 24, 2024 | $11.48 | $11.51 | $11.34 | $11.35 | 46 446 |
| Apr 23, 2024 | $11.60 | $11.69 | $11.48 | $11.48 | 66 478 |
| Apr 22, 2024 | $11.45 | $11.65 | $11.45 | $11.60 | 48 513 |
| Apr 19, 2024 | $11.51 | $11.71 | $11.51 | $11.55 | 59 516 |
| Apr 18, 2024 | $11.54 | $11.69 | $11.50 | $11.51 | 75 159 |
| Apr 17, 2024 | $11.53 | $11.57 | $11.48 | $11.52 | 42 832 |
| Apr 16, 2024 | $11.22 | $11.52 | $11.22 | $11.52 | 81 424 |
| Apr 15, 2024 | $11.36 | $11.40 | $11.16 | $11.22 | 75 943 |
| Apr 12, 2024 | $11.45 | $11.46 | $11.35 | $11.36 | 45 478 |
| Apr 11, 2024 | $11.49 | $11.55 | $11.42 | $11.44 | 42 294 |
| Apr 10, 2024 | $11.56 | $11.58 | $11.41 | $11.48 | 84 961 |
| Apr 09, 2024 | $11.69 | $11.79 | $11.55 | $11.57 | 59 540 |
| Apr 08, 2024 | $11.80 | $11.80 | $11.69 | $11.69 | 69 590 |
| Apr 05, 2024 | $11.84 | $11.93 | $11.83 | $11.83 | 41 502 |
| Apr 04, 2024 | $11.80 | $11.88 | $11.73 | $11.88 | 60 641 |
| Apr 03, 2024 | $11.66 | $11.80 | $11.65 | $11.77 | 64 939 |
| Apr 02, 2024 | $11.68 | $11.68 | $11.61 | $11.64 | 45 120 |
