Western Asset Bond ETF (WABF)
NASDAQ: WABF · Real-Time Price · USD
25.28
-0.09 (-0.35%)
Mar 12, 2026, 9:58 AM EDT - Market open
WABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.39 | 25.39 | 25.37 | 25.37 | 25.37 | -0.28% | 727 |
| Mar 10, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.22% | 486 |
| Mar 9, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.28% | 274 |
| Mar 6, 2026 | 25.44 | 25.44 | 25.43 | 25.43 | 25.43 | -0.26% | 473 |
| Mar 5, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.27% | 420 |
| Mar 4, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.04% | 1,020 |
| Mar 3, 2026 | 25.54 | 25.57 | 25.54 | 25.57 | 25.57 | -0.20% | 2,111 |
| Mar 2, 2026 | 25.68 | 25.68 | 25.58 | 25.62 | 25.62 | -0.60% | 1,666 |
| Feb 27, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.69 | 0.14% | 97 |
| Feb 26, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.66 | 0.06% | 72 |
| Feb 25, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.64 | -0.04% | 77 |
| Feb 24, 2026 | 25.73 | 25.77 | 25.72 | 25.74 | 25.65 | - | 2,919 |
| Feb 23, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.65 | 0.16% | 83 |
| Feb 20, 2026 | 25.70 | 25.70 | 25.63 | 25.70 | 25.61 | -0.04% | 36,705 |
| Feb 19, 2026 | 25.70 | 25.72 | 25.69 | 25.71 | 25.62 | 0.08% | 1,535 |
| Feb 18, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.60 | -0.04% | 234 |
| Feb 17, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.61 | 0.02% | 189 |
| Feb 13, 2026 | 25.70 | 25.70 | 25.69 | 25.69 | 25.61 | 0.33% | 1,295 |
| Feb 12, 2026 | 25.59 | 25.61 | 25.59 | 25.61 | 25.52 | 0.31% | 554 |
| Feb 11, 2026 | 25.52 | 25.53 | 25.52 | 25.53 | 25.44 | -0.08% | 2,822 |
| Feb 10, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.46 | 0.24% | 189 |
| Feb 9, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.40 | 0.04% | 308 |
| Feb 6, 2026 | 25.49 | 25.49 | 25.48 | 25.48 | 25.39 | 0.14% | 455 |
| Feb 5, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.36 | 0.33% | 570 |
| Feb 4, 2026 | 25.37 | 25.37 | 25.36 | 25.36 | 25.27 | -0.04% | 470 |
| Feb 3, 2026 | 25.36 | 25.37 | 25.36 | 25.37 | 25.28 | -0.06% | 918 |
| Feb 2, 2026 | 25.39 | 25.40 | 25.38 | 25.38 | 25.30 | -0.28% | 524 |
| Jan 30, 2026 | 25.43 | 25.45 | 25.43 | 25.45 | 25.33 | 0.03% | 1,566 |
| Jan 29, 2026 | 25.41 | 25.44 | 25.41 | 25.44 | 25.32 | 0.06% | 253 |
| Jan 28, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.30 | 0.05% | 84 |
| Jan 27, 2026 | 25.43 | 25.43 | 25.40 | 25.42 | 25.29 | -0.07% | 10,235 |
| Jan 26, 2026 | 25.43 | 25.44 | 25.43 | 25.44 | 25.31 | 0.11% | 21,125 |
| Jan 23, 2026 | 25.42 | 25.42 | 25.40 | 25.41 | 25.28 | 0.06% | 1,075 |
| Jan 22, 2026 | 25.39 | 25.43 | 25.39 | 25.39 | 25.26 | -0.06% | 5,022 |
| Jan 21, 2026 | 25.35 | 25.43 | 25.34 | 25.41 | 25.28 | 0.42% | 5,566 |
| Jan 20, 2026 | 25.36 | 25.36 | 25.30 | 25.30 | 25.18 | -0.37% | 1,765 |
| Jan 16, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.27 | -0.24% | 278 |
| Jan 15, 2026 | 25.46 | 25.47 | 25.46 | 25.46 | 25.33 | -0.02% | 10,179 |
| Jan 14, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.33 | 0.11% | 298 |
| Jan 13, 2026 | 25.44 | 25.46 | 25.43 | 25.43 | 25.30 | 0.10% | 3,292 |
| Jan 12, 2026 | 25.43 | 25.43 | 25.41 | 25.41 | 25.28 | -0.04% | 3,817 |
| Jan 9, 2026 | 25.46 | 25.46 | 25.42 | 25.42 | 25.29 | 0.22% | 876 |
| Jan 8, 2026 | 25.36 | 25.37 | 25.36 | 25.36 | 25.24 | -0.10% | 6,771 |
| Jan 7, 2026 | 25.40 | 25.40 | 25.39 | 25.39 | 25.26 | 0.04% | 441 |
| Jan 6, 2026 | 25.37 | 25.38 | 25.37 | 25.38 | 25.25 | -0.12% | 210 |
| Jan 5, 2026 | 25.40 | 25.41 | 25.40 | 25.41 | 25.28 | 0.32% | 4,406 |
| Jan 2, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.20 | -0.10% | 169 |
| Dec 31, 2025 | 25.40 | 25.40 | 25.35 | 25.35 | 25.23 | -0.21% | 584 |
| Dec 30, 2025 | 25.43 | 25.43 | 25.41 | 25.41 | 25.28 | 0.08% | 1,420 |
| Dec 29, 2025 | 25.39 | 25.41 | 25.39 | 25.39 | 25.26 | 0.08% | 736 |