Western Asset Bond ETF (WABF)
NASDAQ: WABF · Real-Time Price · USD
25.58
-0.02 (-0.08%)
Sep 12, 2025, 4:00 PM EDT - Market closed
WABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.61 | 25.61 | 25.58 | 25.58 | 25.58 | -0.08% | 389 |
| Sep 11, 2025 | 25.65 | 25.65 | 25.60 | 25.60 | 25.60 | 0.22% | 3,558 |
| Sep 10, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.12% | 34 |
| Sep 9, 2025 | 25.53 | 25.53 | 25.52 | 25.52 | 25.52 | -0.06% | 1,124 |
| Sep 8, 2025 | 25.55 | 25.56 | 25.53 | 25.53 | 25.53 | 0.26% | 603 |
| Sep 5, 2025 | 25.49 | 25.49 | 25.46 | 25.47 | 25.47 | 0.59% | 793 |
| Sep 4, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.34% | 1,157 |
| Sep 3, 2025 | 25.22 | 25.25 | 25.22 | 25.23 | 25.23 | 0.46% | 569 |
| Sep 2, 2025 | 25.10 | 25.12 | 25.10 | 25.12 | 25.12 | -0.65% | 2,772 |
| Aug 29, 2025 | 25.32 | 25.32 | 25.28 | 25.28 | 25.18 | -0.12% | 11,739 |
| Aug 28, 2025 | 25.31 | 25.34 | 25.31 | 25.31 | 25.21 | 0.10% | 842 |
| Aug 27, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.19 | 0.15% | 384 |
| Aug 26, 2025 | 25.20 | 25.25 | 25.20 | 25.25 | 25.15 | 0.09% | 1,427 |
| Aug 25, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.13 | -0.12% | 1,090 |
| Aug 22, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.16 | 0.58% | 46 |
| Aug 21, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.01 | -0.24% | 608 |
| Aug 20, 2025 | 25.16 | 25.17 | 25.16 | 25.17 | 25.07 | 0.06% | 270 |
| Aug 19, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.06 | 0.16% | 296 |
| Aug 18, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.02 | -0.12% | 184 |
| Aug 15, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.05 | -0.18% | 195 |
| Aug 14, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.09 | -0.28% | 23 |
| Aug 13, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.16 | 0.48% | 152 |
| Aug 12, 2025 | 25.14 | 25.14 | 25.11 | 25.14 | 25.04 | -0.04% | 1,052 |
| Aug 11, 2025 | 25.17 | 25.17 | 25.15 | 25.15 | 25.05 | 0.10% | 978 |
| Aug 8, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.03 | -0.32% | 71 |
| Aug 7, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.11 | 0.04% | 450 |
| Aug 6, 2025 | 25.18 | 25.22 | 25.18 | 25.20 | 25.10 | -0.08% | 551 |
| Aug 5, 2025 | 25.24 | 25.24 | 25.22 | 25.22 | 25.12 | 0.06% | 286 |
| Aug 4, 2025 | 25.20 | 25.23 | 25.20 | 25.20 | 25.10 | 0.10% | 379 |
| Aug 1, 2025 | 25.16 | 25.20 | 25.16 | 25.18 | 25.08 | 0.42% | 348 |
| Jul 31, 2025 | 25.10 | 25.15 | 25.07 | 25.07 | 24.86 | -0.05% | 9,857 |
| Jul 30, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.87 | -0.24% | 85 |
| Jul 29, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.93 | 0.55% | 46 |
| Jul 28, 2025 | 25.00 | 25.03 | 25.00 | 25.01 | 24.79 | -0.18% | 808 |
| Jul 25, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.84 | 0.17% | 112 |
| Jul 24, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.80 | -0.09% | 51 |
| Jul 23, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.82 | -0.20% | 81 |
| Jul 22, 2025 | 25.07 | 25.08 | 25.05 | 25.08 | 24.87 | 0.20% | 6,067 |
| Jul 21, 2025 | 25.06 | 25.06 | 25.03 | 25.03 | 24.82 | 0.34% | 2,730 |
| Jul 18, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.74 | 0.15% | 58 |
| Jul 17, 2025 | 24.92 | 24.92 | 24.91 | 24.91 | 24.70 | 0.12% | 485 |
| Jul 16, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.67 | 0.20% | 1,181 |
| Jul 15, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.62 | -0.32% | 685 |
| Jul 14, 2025 | 24.94 | 24.94 | 24.91 | 24.91 | 24.70 | - | 333 |
| Jul 11, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.70 | -0.48% | 95 |
| Jul 10, 2025 | 25.06 | 25.06 | 25.03 | 25.03 | 24.82 | -0.08% | 251 |
| Jul 9, 2025 | 25.00 | 25.05 | 25.00 | 25.05 | 24.84 | 0.56% | 1,037 |
| Jul 8, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.70 | -0.16% | 211 |
| Jul 7, 2025 | 25.03 | 25.03 | 24.94 | 24.95 | 24.74 | -0.52% | 3,660 |
| Jul 3, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.87 | -0.03% | 311 |