Western Asset Bond ETF (WABF)
NASDAQ: WABF · Real-Time Price · USD
25.06
+0.11 (0.45%)
Jul 21, 2025, 4:00 PM - Market closed
WABF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.15% | 58 |
Jul 17, 2025 | 24.92 | 24.92 | 24.91 | 24.91 | 24.91 | 0.12% | 485 |
Jul 16, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.20% | 1,181 |
Jul 15, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.32% | 685 |
Jul 14, 2025 | 24.94 | 24.94 | 24.91 | 24.91 | 24.91 | - | 333 |
Jul 11, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.48% | 95 |
Jul 10, 2025 | 25.06 | 25.06 | 25.03 | 25.03 | 25.03 | -0.08% | 251 |
Jul 9, 2025 | 25.00 | 25.05 | 25.00 | 25.05 | 25.05 | 0.56% | 1,037 |
Jul 8, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.16% | 211 |
Jul 7, 2025 | 25.03 | 25.03 | 24.94 | 24.95 | 24.95 | -0.52% | 3,660 |
Jul 3, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.03% | 311 |
Jul 2, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.29% | 113 |
Jul 1, 2025 | 25.15 | 25.16 | 25.12 | 25.16 | 25.16 | -0.38% | 495 |
Jun 30, 2025 | 25.21 | 25.26 | 25.21 | 25.26 | 25.15 | 0.49% | 179 |
Jun 27, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.03 | -0.36% | 217 |
Jun 26, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.12 | 0.37% | 160 |
Jun 25, 2025 | 25.07 | 25.13 | 25.07 | 25.13 | 25.03 | 0.06% | 412 |
Jun 24, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.02 | 0.35% | 198 |
Jun 23, 2025 | 25.04 | 25.05 | 25.03 | 25.03 | 24.93 | 0.26% | 449 |
Jun 20, 2025 | 24.93 | 24.97 | 24.90 | 24.97 | 24.87 | 0.10% | 591 |
Jun 18, 2025 | 24.92 | 24.94 | 24.92 | 24.94 | 24.84 | 0.04% | 561 |
Jun 17, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.83 | 0.36% | 132 |
Jun 16, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.74 | -0.20% | 26 |
Jun 13, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.79 | -0.44% | 181 |
Jun 12, 2025 | 24.95 | 25.05 | 24.95 | 25.00 | 24.90 | 0.44% | 3,948 |
Jun 11, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.79 | 0.42% | 251 |
Jun 10, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.69 | 0.24% | 51 |
Jun 9, 2025 | 24.71 | 24.74 | 24.71 | 24.73 | 24.63 | 0.30% | 627 |
Jun 6, 2025 | 24.72 | 24.72 | 24.65 | 24.65 | 24.55 | -0.71% | 1,982 |
Jun 5, 2025 | 24.94 | 24.94 | 24.83 | 24.83 | 24.73 | -0.30% | 707 |
Jun 4, 2025 | 24.85 | 24.90 | 24.85 | 24.90 | 24.80 | 0.71% | 650 |
Jun 3, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.63 | 0.07% | 231 |
Jun 2, 2025 | 24.69 | 24.71 | 24.69 | 24.71 | 24.61 | -0.68% | 785 |
May 30, 2025 | 24.87 | 24.88 | 24.87 | 24.88 | 24.67 | 0.16% | 849 |
May 29, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.63 | 0.43% | 179 |
May 28, 2025 | 24.72 | 24.73 | 24.72 | 24.73 | 24.52 | -0.28% | 948 |
May 27, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.59 | 0.53% | 198 |
May 23, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.46 | 0.18% | 18 |
May 22, 2025 | 24.62 | 24.63 | 24.62 | 24.63 | 24.42 | 0.33% | 206 |
May 21, 2025 | 24.52 | 24.55 | 24.52 | 24.55 | 24.34 | -0.77% | 1,691 |
May 20, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.53 | -0.18% | 289 |
May 19, 2025 | 24.79 | 24.82 | 24.78 | 24.78 | 24.57 | -0.10% | 702 |
May 16, 2025 | 24.87 | 24.87 | 24.81 | 24.81 | 24.60 | 0.13% | 222 |
May 15, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.57 | 0.58% | 34 |
May 14, 2025 | 24.64 | 24.64 | 24.63 | 24.63 | 24.42 | -0.30% | 319 |
May 13, 2025 | 24.72 | 24.72 | 24.70 | 24.70 | 24.50 | -0.05% | 919 |
May 12, 2025 | 24.72 | 24.76 | 24.72 | 24.72 | 24.51 | -0.34% | 825 |
May 9, 2025 | 24.83 | 24.84 | 24.80 | 24.80 | 24.59 | 0.13% | 977 |
May 8, 2025 | 24.98 | 24.98 | 24.77 | 24.77 | 24.56 | -0.57% | 853 |
May 7, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.70 | 0.25% | 147 |