Skip to main content
Western Asset Bond ETF (WABF)
NASDAQ: WABF · Real-Time Price · USD
25.22
+0.14 (0.54%)
Feb 21, 2025, 4:00 PM EST - Market closed

WABF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.1725.2425.1625.2225.220.54%8,172
Feb 20, 202525.1125.1125.0725.0825.080.17%100,705
Feb 19, 202525.0425.0425.0425.0425.040.07%65
Feb 18, 202525.0725.0725.0125.0325.03-0.44%1,264
Feb 14, 202525.1425.1425.1425.1425.140.43%360
Feb 13, 202525.0025.0525.0025.0325.030.81%1,530
Feb 12, 202524.8324.8324.8324.8324.83-0.62%49
Feb 11, 202524.9824.9824.9824.9824.98-0.30%89
Feb 10, 202525.0625.0625.0625.0625.060.11%1,210
Feb 7, 202525.0325.0325.0325.0325.03-0.29%309
Feb 6, 202525.1425.1625.1025.1025.10-0.32%8,925
Feb 5, 202525.1325.1825.1325.1825.180.74%6,231
Feb 4, 202524.9925.0024.9925.0025.00-0.16%373
Feb 3, 202525.0425.0425.0425.0425.04-76
Jan 31, 202525.1025.1025.0425.0424.94-0.22%1,044
Jan 30, 202525.0925.0925.0925.0925.000.22%286
Jan 29, 202525.0625.0625.0425.0424.94-0.04%480
Jan 28, 202525.0525.0525.0525.0524.95-0.12%100
Jan 27, 202525.0825.0825.0625.0724.980.58%661
Jan 24, 202524.9224.9324.9224.9324.840.40%402
Jan 23, 202524.8624.8624.8324.8324.74-0.34%353
Jan 22, 202524.9424.9424.9024.9224.82-0.18%5,543
Jan 21, 202524.9324.9624.9324.9624.870.30%1,095
Jan 17, 202524.8924.9024.8824.8924.79-0.04%1,634
Jan 16, 202524.8824.9124.8824.9024.800.24%1,107
Jan 15, 202524.8324.8424.8324.8424.741.06%251
Jan 14, 202524.6024.6024.5824.5824.490.02%427
Jan 13, 202524.6124.6124.5624.5724.48-0.08%575
Jan 10, 202524.6524.6524.5924.5924.50-0.71%154
Jan 8, 202524.7624.7624.7624.7624.670.15%84
Jan 7, 202524.7324.7324.7324.7324.64-0.31%219
Jan 6, 202524.8224.8224.8024.8124.71-0.24%1,300
Jan 3, 202524.9024.9024.8724.8724.77-0.02%154
Jan 2, 202524.9724.9724.8724.8724.780.02%2,110
Dec 31, 202424.9924.9924.8724.8724.78-0.22%1,423
Dec 30, 202424.9524.9524.9224.9224.830.40%726
Dec 27, 202424.8924.8924.8224.8224.73-0.10%269
Dec 26, 202424.8224.8524.8224.8524.750.08%137
Dec 24, 202424.8124.8324.8024.8324.740.07%277
Dec 23, 202424.8624.8624.8124.8124.72-0.34%543
Dec 20, 202424.9224.9824.8924.8924.800.35%2,845
Dec 19, 202424.7924.8424.7924.8124.71-0.29%1,494
Dec 18, 202425.1325.1324.8824.8824.79-0.98%1,016
Dec 17, 202425.1525.1525.1225.1225.030.03%216
Dec 16, 202425.1125.1325.1125.1225.020.09%2,298
Dec 13, 202425.1825.1825.0925.0925.00-1.75%1,425
Dec 12, 202425.6125.6125.5425.5425.11-0.45%310
Dec 11, 202425.7225.7225.6625.6625.22-0.25%422
Dec 10, 202425.7325.7325.7225.7225.29-0.14%149
Dec 9, 202425.7925.7925.7625.7625.32-0.35%370
Dec 6, 202425.8525.8825.8325.8525.410.31%23,013
Dec 5, 202425.7425.8125.7425.7725.33-0.08%14,846
Dec 4, 202425.7125.8325.6525.7925.350.31%71,660
Dec 3, 202425.6925.7225.6725.7125.270.04%14,345
Dec 2, 202425.7225.7225.6025.7025.26-0.27%35,918
Nov 29, 202425.7725.7725.7725.7725.230.29%118
Nov 27, 202425.6925.7025.6825.6925.160.41%11,848
Nov 26, 202425.5825.6025.5325.5925.06-25,721
Nov 25, 202425.5925.5925.5925.5925.060.80%1,843
Nov 22, 202425.4125.4125.3825.3824.86-0.01%2,492
Nov 21, 202425.3925.3925.3925.3924.860.05%174
Nov 20, 202425.3725.3725.3725.3724.85-0.07%177
Nov 19, 202425.3925.4125.3925.3924.870.24%4,794
Nov 18, 202425.3225.3425.3225.3324.81-0.10%718
Nov 15, 202425.2125.3625.2125.3624.830.11%2,692
Nov 14, 202425.3725.3725.3325.3324.80-0.04%472
Nov 13, 202425.3425.3425.3425.3424.81-0.01%324
Nov 12, 202425.4225.4425.3325.3424.81-0.62%5,250
Nov 11, 202425.5925.5925.5025.5024.97-0.33%2,042
Nov 8, 202425.6225.6425.5825.5825.050.16%2,023
Nov 7, 202425.4225.5425.4225.5425.011.03%20,706
Nov 6, 202425.2825.2825.2825.2824.76-0.84%211
Nov 5, 202425.3825.5025.3725.5024.970.23%1,048
Nov 4, 202425.4425.4425.4425.4424.910.53%181
Nov 1, 202425.5025.5025.3025.3024.78-0.89%1,523
Oct 31, 202425.5325.5325.5325.5324.88-0.41%254
Oct 30, 202425.6525.6525.6425.6424.990.08%5,067
Oct 29, 202425.6225.6225.6225.6224.970.10%135
Oct 28, 202425.6025.6025.5625.5924.94-0.08%720
Oct 25, 202425.6925.6925.6125.6124.96-0.45%584
Oct 24, 202425.6625.7325.6625.7325.070.31%1,790
Oct 23, 202425.6525.6525.6525.6525.00-0.25%311
Oct 22, 202425.7025.7125.7025.7125.06-0.21%970
Oct 21, 202425.7725.7725.7725.7725.11-0.66%12
Oct 18, 202425.9425.9425.9425.9425.280.15%841
Oct 17, 202425.9125.9125.9025.9025.24-0.60%2,365
Oct 16, 202426.0426.0526.0426.0525.390.22%349
Oct 15, 202425.9925.9925.9925.9925.340.50%2,763
Oct 14, 202425.8725.8725.8725.8725.21-0.27%119
Oct 11, 202425.9425.9425.9425.9425.280.15%321
Oct 10, 202425.8325.9025.8325.9025.24-652
Oct 9, 202425.8925.8925.8925.8925.24-0.32%23
Oct 8, 202425.9425.9825.9425.9825.320.25%2,882
Oct 7, 202425.9125.9125.9125.9125.26-0.42%203
Oct 4, 202426.0626.0626.0226.0225.36-0.79%223
Oct 3, 202426.2326.2326.2326.2325.56-0.45%148
Oct 2, 202426.3426.3426.3426.3425.68-0.28%381
Oct 1, 202426.4526.4526.4226.4225.75-0.03%540
Sep 30, 202426.4126.4326.4126.4325.65-0.31%441
Sep 27, 202426.5126.5126.5126.5125.740.33%29