Skip to main content
Western Asset Bond ETF (WABF)
NASDAQ: WABF · Real-Time Price · USD
24.89
+0.09 (0.35%)
Dec 20, 2024, 4:00 PM EST - Market closed

WABF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.9224.9824.8924.8924.890.35%2,845
Dec 19, 202424.7924.8424.7924.8124.81-0.29%1,494
Dec 18, 202425.1325.1324.8824.8824.88-0.98%1,016
Dec 17, 202425.1525.1525.1225.1225.120.03%216
Dec 16, 202425.1125.1325.1125.1225.120.09%2,298
Dec 13, 202425.1825.1825.0925.0925.09-1.75%1,425
Dec 12, 202425.6125.6125.5425.5425.20-0.45%310
Dec 11, 202425.7225.7225.6625.6625.32-0.25%422
Dec 10, 202425.7325.7325.7225.7225.38-0.14%149
Dec 9, 202425.7925.7925.7625.7625.41-0.35%370
Dec 6, 202425.8525.8825.8325.8525.500.31%23,013
Dec 5, 202425.7425.8125.7425.7725.42-0.08%14,846
Dec 4, 202425.7125.8325.6525.7925.440.31%71,660
Dec 3, 202425.6925.7225.6725.7125.360.04%14,345
Dec 2, 202425.7225.7225.6025.7025.35-0.27%35,918
Nov 29, 202425.7725.7725.7725.7725.320.29%118
Nov 27, 202425.6925.7025.6825.6925.250.41%11,848
Nov 26, 202425.5825.6025.5325.5925.15-25,721
Nov 25, 202425.5925.5925.5925.5925.150.80%1,843
Nov 22, 202425.4125.4125.3825.3824.95-0.01%2,492
Nov 21, 202425.3925.3925.3925.3924.950.05%174
Nov 20, 202425.3725.3725.3725.3724.94-0.07%177
Nov 19, 202425.3925.4125.3925.3924.960.24%4,794
Nov 18, 202425.3225.3425.3225.3324.90-0.10%718
Nov 15, 202425.2125.3625.2125.3624.920.11%2,692
Nov 14, 202425.3725.3725.3325.3324.89-0.04%472
Nov 13, 202425.3425.3425.3425.3424.90-0.01%324
Nov 12, 202425.4225.4425.3325.3424.90-0.62%5,250
Nov 11, 202425.5925.5925.5025.5025.06-0.33%2,042
Nov 8, 202425.6225.6425.5825.5825.140.16%2,023
Nov 7, 202425.4225.5425.4225.5425.101.03%20,706
Nov 6, 202425.2825.2825.2825.2824.85-0.84%211
Nov 5, 202425.3825.5025.3725.5025.060.23%1,048
Nov 4, 202425.4425.4425.4425.4425.000.53%181
Nov 1, 202425.5025.5025.3025.3024.87-0.89%1,523
Oct 31, 202425.5325.5325.5325.5324.98-0.41%254
Oct 30, 202425.6525.6525.6425.6425.080.08%5,067
Oct 29, 202425.6225.6225.6225.6225.060.10%135
Oct 28, 202425.6025.6025.5625.5925.03-0.08%720
Oct 25, 202425.6925.6925.6125.6125.05-0.45%584
Oct 24, 202425.6625.7325.6625.7325.170.31%1,790
Oct 23, 202425.6525.6525.6525.6525.09-0.25%311
Oct 22, 202425.7025.7125.7025.7125.15-0.21%970
Oct 21, 202425.7725.7725.7725.7725.21-0.66%12
Oct 18, 202425.9425.9425.9425.9425.370.15%841
Oct 17, 202425.9125.9125.9025.9025.33-0.60%2,365
Oct 16, 202426.0426.0526.0426.0525.480.22%349
Oct 15, 202425.9925.9925.9925.9925.430.50%2,763
Oct 14, 202425.8725.8725.8725.8725.30-0.27%119
Oct 11, 202425.9425.9425.9425.9425.370.15%321
Oct 10, 202425.8325.9025.8325.9025.33-652
Oct 9, 202425.8925.8925.8925.8925.33-0.32%23
Oct 8, 202425.9425.9825.9425.9825.410.25%2,882
Oct 7, 202425.9125.9125.9125.9125.35-0.42%203
Oct 4, 202426.0626.0626.0226.0225.45-0.79%223
Oct 3, 202426.2326.2326.2326.2325.66-0.45%148
Oct 2, 202426.3426.3426.3426.3425.77-0.28%381
Oct 1, 202426.4526.4526.4226.4225.84-0.03%540
Sep 30, 202426.4126.4326.4126.4325.75-0.31%441
Sep 27, 202426.5126.5126.5126.5125.830.33%29
Sep 26, 202426.4226.4226.4226.4225.74-5
Sep 25, 202426.4226.4226.4226.4225.74-0.43%51
Sep 24, 202426.5026.5426.5026.5425.860.19%257
Sep 23, 202426.4926.4926.4926.4925.81-0.12%61
Sep 20, 202426.5326.5326.5226.5225.84-239
Sep 19, 202426.5226.5226.5226.5225.840.07%26
Sep 18, 202426.5426.5426.5026.5025.82-0.37%1,246
Sep 17, 202426.6026.6026.6026.6025.92-0.15%62
Sep 16, 202426.6426.6426.6426.6425.960.30%38
Sep 13, 202426.5826.5826.5626.5625.880.28%283
Sep 12, 202426.4926.4926.4926.4925.81-0.14%34
Sep 11, 202426.5226.5226.5226.5225.84-0.07%61
Sep 10, 202426.5426.5426.5426.5425.860.49%250,088
Sep 9, 202426.4126.4126.4126.4125.730.04%8
Sep 6, 202426.4026.4026.4026.4025.720.13%43
Sep 5, 202426.3526.3726.3426.3725.690.23%333
Sep 4, 202426.3026.3026.3026.3025.630.47%38
Sep 3, 202426.1826.1826.1826.1825.510.05%83
Aug 30, 202426.1726.1726.1726.1725.39-0.25%176
Aug 29, 202426.2326.2326.2326.2325.46-0.17%176
Aug 28, 202426.2826.2826.2826.2825.50-0.09%34
Aug 27, 202426.3026.3026.3026.3025.520.03%29
Aug 26, 202426.2926.2926.2926.2925.52-0.11%76
Aug 23, 202426.3226.3226.3226.3225.540.49%56
Aug 22, 202426.1926.1926.1926.1925.42-0.44%37
Aug 21, 202426.3226.3226.3126.3125.530.23%225
Aug 20, 202426.2426.2526.2426.2525.470.35%696
Aug 19, 202426.1626.1626.1626.1625.390.15%142
Aug 16, 202426.1226.1226.1226.1225.350.26%81
Aug 15, 202426.0526.0526.0526.0525.28-0.42%53
Aug 14, 202426.1626.1626.1626.1625.390.22%4
Aug 13, 202426.1126.1126.1126.1125.330.42%75
Aug 12, 202426.0026.0026.0026.0025.230.23%109
Aug 9, 202425.9425.9425.9425.9425.170.32%260
Aug 8, 202425.8525.8525.8525.8525.09-0.07%91
Aug 7, 202425.8725.8725.8725.8725.11-0.39%139
Aug 6, 202425.9725.9725.9725.9725.20-0.56%37
Aug 5, 202426.1226.1226.1226.1225.34-0.09%28
Aug 2, 202426.1226.1426.1026.1425.371.02%1,570
Aug 1, 202425.8825.8825.8825.8825.110.04%67