Western Asset Bond ETF (WABF)
NASDAQ: WABF · Real-Time Price · USD
24.84
+0.07 (0.30%)
Apr 25, 2025, 4:00 PM EDT - Market closed
WABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.26% | 15 |
| Apr 24, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.83% | 307 |
| Apr 23, 2025 | 24.86 | 24.86 | 24.84 | 24.84 | 24.84 | 0.32% | 280 |
| Apr 22, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.34% | 196 |
| Apr 21, 2025 | 24.84 | 24.84 | 24.67 | 24.67 | 24.67 | -0.66% | 1,580 |
| Apr 17, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.14% | 128 |
| Apr 16, 2025 | 24.78 | 24.87 | 24.78 | 24.87 | 24.87 | 0.22% | 68,711 |
| Apr 15, 2025 | 24.87 | 24.87 | 24.81 | 24.82 | 24.82 | 0.42% | 2,623 |
| Apr 14, 2025 | 24.65 | 24.81 | 24.65 | 24.71 | 24.71 | 0.90% | 4,260 |
| Apr 11, 2025 | 24.62 | 24.62 | 24.31 | 24.49 | 24.49 | -1.15% | 53,131 |
| Apr 10, 2025 | 24.78 | 24.78 | 24.73 | 24.78 | 24.78 | -0.37% | 2,777 |
| Apr 9, 2025 | 24.76 | 24.88 | 24.57 | 24.87 | 24.87 | 0.36% | 46,757 |
| Apr 8, 2025 | 24.98 | 25.06 | 24.78 | 24.78 | 24.78 | -0.64% | 10,470 |
| Apr 7, 2025 | 25.18 | 25.18 | 24.93 | 24.94 | 24.94 | -1.54% | 3,616 |
| Apr 4, 2025 | 25.55 | 25.55 | 25.33 | 25.33 | 25.33 | -0.26% | 201,643 |
| Apr 3, 2025 | 25.46 | 25.46 | 25.40 | 25.40 | 25.40 | 0.67% | 739 |
| Apr 2, 2025 | 25.21 | 25.23 | 25.21 | 25.23 | 25.23 | -0.13% | 246 |
| Apr 1, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.04% | 176 |
| Mar 31, 2025 | 25.31 | 25.31 | 25.22 | 25.27 | 25.15 | -0.06% | 2,434 |
| Mar 28, 2025 | 25.32 | 25.32 | 25.29 | 25.29 | 25.17 | 0.69% | 335 |
| Mar 27, 2025 | 25.13 | 25.13 | 25.10 | 25.11 | 25.00 | - | 1,799 |
| Mar 26, 2025 | 25.14 | 25.15 | 25.11 | 25.11 | 25.00 | -0.42% | 3,888 |
| Mar 25, 2025 | 25.25 | 25.25 | 25.22 | 25.22 | 25.10 | 0.27% | 20,407 |
| Mar 24, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.03 | -0.59% | 131 |
| Mar 21, 2025 | 25.28 | 25.31 | 25.28 | 25.30 | 25.18 | -0.16% | 3,369 |
| Mar 20, 2025 | 25.31 | 25.34 | 25.31 | 25.34 | 25.22 | 0.16% | 700 |
| Mar 19, 2025 | 25.29 | 25.30 | 25.29 | 25.30 | 25.18 | 0.20% | 409 |
| Mar 18, 2025 | 25.21 | 25.30 | 25.21 | 25.25 | 25.13 | 0.12% | 6,339 |
| Mar 17, 2025 | 25.13 | 25.25 | 25.13 | 25.22 | 25.10 | 0.44% | 2,087 |
| Mar 14, 2025 | 25.20 | 25.21 | 25.11 | 25.11 | 25.00 | -0.30% | 13,383 |
| Mar 13, 2025 | 25.14 | 25.21 | 25.14 | 25.19 | 25.07 | 0.38% | 8,602 |
| Mar 12, 2025 | 25.26 | 25.26 | 25.09 | 25.09 | 24.98 | -0.38% | 22,803 |
| Mar 11, 2025 | 25.29 | 25.32 | 25.19 | 25.19 | 25.07 | -0.34% | 2,364 |
| Mar 10, 2025 | 25.34 | 25.34 | 25.27 | 25.27 | 25.15 | -0.02% | 21,541 |
| Mar 7, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.16 | 0.27% | 637 |
| Mar 6, 2025 | 25.23 | 25.23 | 25.19 | 25.21 | 25.09 | -0.13% | 878 |
| Mar 5, 2025 | 25.33 | 25.33 | 25.24 | 25.24 | 25.12 | -0.77% | 4,962 |
| Mar 4, 2025 | 25.43 | 25.44 | 25.43 | 25.44 | 25.32 | 0.14% | 195 |
| Mar 3, 2025 | 25.36 | 25.40 | 25.36 | 25.40 | 25.28 | -0.48% | 323 |
| Feb 28, 2025 | 25.52 | 25.52 | 25.50 | 25.52 | 25.22 | 0.44% | 788 |
| Feb 27, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.11 | -0.20% | 98 |
| Feb 26, 2025 | 25.42 | 25.48 | 25.39 | 25.46 | 25.16 | - | 2,189 |
| Feb 25, 2025 | 25.42 | 25.46 | 25.42 | 25.46 | 25.16 | 1.07% | 478 |
| Feb 24, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 24.89 | -0.12% | 92 |
| Feb 21, 2025 | 25.17 | 25.24 | 25.16 | 25.22 | 24.92 | 0.54% | 8,172 |
| Feb 20, 2025 | 25.11 | 25.11 | 25.07 | 25.08 | 24.79 | 0.17% | 100,705 |
| Feb 19, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.74 | 0.07% | 65 |
| Feb 18, 2025 | 25.07 | 25.07 | 25.01 | 25.03 | 24.73 | -0.44% | 1,264 |
| Feb 14, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.84 | 0.43% | 360 |
| Feb 13, 2025 | 25.00 | 25.05 | 25.00 | 25.03 | 24.73 | 0.81% | 1,530 |