Western Asset Bond ETF (WABF)
NASDAQ: WABF · Real-Time Price · USD
25.29
+0.17 (0.69%)
At close: Mar 28, 2025, 4:00 PM
25.26
-0.03 (-0.10%)
After-hours: Mar 28, 2025, 4:27 PM EDT
WABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.32 | 25.32 | 25.29 | 25.29 | 25.29 | 0.69% | 335 |
| Mar 27, 2025 | 25.13 | 25.13 | 25.10 | 25.11 | 25.11 | - | 1,799 |
| Mar 26, 2025 | 25.14 | 25.15 | 25.11 | 25.11 | 25.11 | -0.42% | 3,888 |
| Mar 25, 2025 | 25.25 | 25.25 | 25.22 | 25.22 | 25.22 | 0.27% | 20,407 |
| Mar 24, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.59% | 131 |
| Mar 21, 2025 | 25.28 | 25.31 | 25.28 | 25.30 | 25.30 | -0.16% | 3,369 |
| Mar 20, 2025 | 25.31 | 25.34 | 25.31 | 25.34 | 25.34 | 0.16% | 700 |
| Mar 19, 2025 | 25.29 | 25.30 | 25.29 | 25.30 | 25.30 | 0.20% | 409 |
| Mar 18, 2025 | 25.21 | 25.30 | 25.21 | 25.25 | 25.25 | 0.12% | 6,339 |
| Mar 17, 2025 | 25.13 | 25.25 | 25.13 | 25.22 | 25.22 | 0.44% | 2,087 |
| Mar 14, 2025 | 25.20 | 25.21 | 25.11 | 25.11 | 25.11 | -0.30% | 13,383 |
| Mar 13, 2025 | 25.14 | 25.21 | 25.14 | 25.19 | 25.19 | 0.38% | 8,602 |
| Mar 12, 2025 | 25.26 | 25.26 | 25.09 | 25.09 | 25.09 | -0.38% | 22,803 |
| Mar 11, 2025 | 25.29 | 25.32 | 25.19 | 25.19 | 25.19 | -0.34% | 2,364 |
| Mar 10, 2025 | 25.34 | 25.34 | 25.27 | 25.27 | 25.27 | -0.02% | 21,541 |
| Mar 7, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.27% | 637 |
| Mar 6, 2025 | 25.23 | 25.23 | 25.19 | 25.21 | 25.21 | -0.13% | 878 |
| Mar 5, 2025 | 25.33 | 25.33 | 25.24 | 25.24 | 25.24 | -0.77% | 4,962 |
| Mar 4, 2025 | 25.43 | 25.44 | 25.43 | 25.44 | 25.44 | 0.14% | 195 |
| Mar 3, 2025 | 25.36 | 25.40 | 25.36 | 25.40 | 25.40 | -0.48% | 323 |
| Feb 28, 2025 | 25.52 | 25.52 | 25.50 | 25.52 | 25.33 | 0.44% | 788 |
| Feb 27, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.22 | -0.20% | 98 |
| Feb 26, 2025 | 25.42 | 25.48 | 25.39 | 25.46 | 25.27 | - | 2,189 |
| Feb 25, 2025 | 25.42 | 25.46 | 25.42 | 25.46 | 25.27 | 1.07% | 478 |
| Feb 24, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.00 | -0.12% | 92 |
| Feb 21, 2025 | 25.17 | 25.24 | 25.16 | 25.22 | 25.03 | 0.54% | 8,172 |
| Feb 20, 2025 | 25.11 | 25.11 | 25.07 | 25.08 | 24.90 | 0.17% | 100,705 |
| Feb 19, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.86 | 0.07% | 65 |
| Feb 18, 2025 | 25.07 | 25.07 | 25.01 | 25.03 | 24.84 | -0.44% | 1,264 |
| Feb 14, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.95 | 0.43% | 360 |
| Feb 13, 2025 | 25.00 | 25.05 | 25.00 | 25.03 | 24.84 | 0.81% | 1,530 |
| Feb 12, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.64 | -0.62% | 49 |
| Feb 11, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.80 | -0.30% | 89 |
| Feb 10, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.87 | 0.11% | 1,210 |
| Feb 7, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.84 | -0.29% | 309 |
| Feb 6, 2025 | 25.14 | 25.16 | 25.10 | 25.10 | 24.92 | -0.32% | 8,925 |
| Feb 5, 2025 | 25.13 | 25.18 | 25.13 | 25.18 | 24.99 | 0.74% | 6,231 |
| Feb 4, 2025 | 24.99 | 25.00 | 24.99 | 25.00 | 24.81 | -0.16% | 373 |
| Feb 3, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.85 | - | 76 |
| Jan 31, 2025 | 25.10 | 25.10 | 25.04 | 25.04 | 24.76 | -0.22% | 1,044 |
| Jan 30, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.82 | 0.22% | 286 |
| Jan 29, 2025 | 25.06 | 25.06 | 25.04 | 25.04 | 24.76 | -0.04% | 480 |
| Jan 28, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.77 | -0.12% | 100 |
| Jan 27, 2025 | 25.08 | 25.08 | 25.06 | 25.07 | 24.80 | 0.58% | 661 |
| Jan 24, 2025 | 24.92 | 24.93 | 24.92 | 24.93 | 24.66 | 0.40% | 402 |
| Jan 23, 2025 | 24.86 | 24.86 | 24.83 | 24.83 | 24.56 | -0.34% | 353 |
| Jan 22, 2025 | 24.94 | 24.94 | 24.90 | 24.92 | 24.64 | -0.18% | 5,543 |
| Jan 21, 2025 | 24.93 | 24.96 | 24.93 | 24.96 | 24.69 | 0.30% | 1,095 |
| Jan 17, 2025 | 24.89 | 24.90 | 24.88 | 24.89 | 24.61 | -0.04% | 1,634 |
| Jan 16, 2025 | 24.88 | 24.91 | 24.88 | 24.90 | 24.62 | 0.24% | 1,107 |