Western Asset Total Return ETF (WBND)
NASDAQ: WBND · Real-Time Price · USD
20.27
+0.19 (0.95%)
Aug 1, 2025, 4:00 PM - Market closed
WBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.19 | 20.27 | 20.19 | 20.27 | 20.27 | 0.92% | 3,651 |
| Jul 31, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.08 | 0.02% | 205 |
| Jul 30, 2025 | 20.06 | 20.08 | 20.04 | 20.08 | 20.07 | -0.59% | 1,099 |
| Jul 29, 2025 | 20.20 | 20.20 | 20.18 | 20.20 | 20.19 | 0.52% | 1,202 |
| Jul 28, 2025 | 20.06 | 20.10 | 20.06 | 20.10 | 20.09 | -0.20% | 264 |
| Jul 25, 2025 | 20.07 | 20.14 | 20.05 | 20.14 | 20.13 | 0.20% | 3,990 |
| Jul 24, 2025 | 20.09 | 20.10 | 20.06 | 20.10 | 20.09 | -0.15% | 1,575 |
| Jul 23, 2025 | 20.12 | 20.13 | 20.10 | 20.13 | 20.12 | -0.30% | 2,904 |
| Jul 22, 2025 | 20.15 | 20.19 | 20.15 | 20.19 | 20.18 | 0.20% | 203 |
| Jul 21, 2025 | 20.18 | 20.18 | 20.12 | 20.14 | 20.13 | 0.57% | 2,848 |
| Jul 18, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.02 | 0.18% | 114 |
| Jul 17, 2025 | 19.99 | 20.00 | 19.99 | 20.00 | 19.99 | 0.03% | 1,299 |
| Jul 16, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.98 | 0.25% | 102 |
| Jul 15, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.93 | -0.42% | 89 |
| Jul 14, 2025 | 19.99 | 20.03 | 19.99 | 20.03 | 20.02 | 0.05% | 1,110 |
| Jul 11, 2025 | 19.97 | 20.02 | 19.97 | 20.02 | 20.01 | -0.49% | 1,667 |
| Jul 10, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.10 | 0.06% | 166 |
| Jul 9, 2025 | 20.09 | 20.10 | 20.09 | 20.10 | 20.09 | 0.20% | 712 |
| Jul 8, 2025 | 19.99 | 20.06 | 19.98 | 20.06 | 20.05 | 0.20% | 1,145 |
| Jul 7, 2025 | 20.00 | 20.08 | 20.00 | 20.02 | 20.01 | -0.40% | 2,678 |
| Jul 3, 2025 | 20.07 | 20.10 | 20.07 | 20.10 | 20.09 | -0.37% | 804 |
| Jul 2, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.17 | -0.12% | 222 |
| Jul 1, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.19 | -0.10% | 204 |
| Jun 30, 2025 | 20.09 | 20.22 | 20.09 | 20.22 | 20.20 | 0.42% | 915 |
| Jun 27, 2025 | 20.13 | 20.14 | 20.13 | 20.14 | 20.12 | -0.18% | 286 |
| Jun 26, 2025 | 20.12 | 20.17 | 20.12 | 20.17 | 20.15 | 0.33% | 346 |
| Jun 25, 2025 | 20.04 | 20.11 | 20.04 | 20.11 | 20.09 | -0.07% | 217 |
| Jun 24, 2025 | 20.03 | 20.12 | 20.03 | 20.12 | 20.10 | 0.36% | 280 |
| Jun 23, 2025 | 20.04 | 20.05 | 20.04 | 20.05 | 20.03 | 0.47% | 791 |
| Jun 20, 2025 | 19.92 | 19.98 | 19.91 | 19.96 | 19.94 | -0.03% | 23,312 |
| Jun 18, 2025 | 19.99 | 20.00 | 19.95 | 19.96 | 19.94 | 0.03% | 32,908 |
| Jun 17, 2025 | 19.92 | 19.96 | 19.92 | 19.96 | 19.94 | 0.28% | 436 |
| Jun 16, 2025 | 19.94 | 19.96 | 19.90 | 19.90 | 19.88 | -0.08% | 7,834 |
| Jun 13, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.90 | -0.53% | 83 |
| Jun 12, 2025 | 20.00 | 20.02 | 20.00 | 20.02 | 20.00 | 0.33% | 1,723 |
| Jun 11, 2025 | 19.92 | 19.99 | 19.92 | 19.96 | 19.94 | 0.50% | 502 |
| Jun 10, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.84 | 0.23% | 79 |
| Jun 9, 2025 | 19.82 | 19.82 | 19.81 | 19.81 | 19.79 | 0.23% | 317 |
| Jun 6, 2025 | 19.76 | 19.77 | 19.76 | 19.77 | 19.75 | -0.70% | 434 |
| Jun 5, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.89 | -0.43% | 86 |
| Jun 4, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.97 | 0.81% | 89 |
| Jun 3, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.81 | -0.10% | 104 |
| Jun 2, 2025 | 19.79 | 19.85 | 19.79 | 19.85 | 19.83 | -0.21% | 274 |
| May 30, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.86 | 0.20% | 104 |
| May 29, 2025 | 19.82 | 19.85 | 19.82 | 19.85 | 19.82 | 0.47% | 457 |
| May 28, 2025 | 19.81 | 19.81 | 19.76 | 19.76 | 19.73 | -0.35% | 237 |
| May 27, 2025 | 19.74 | 19.87 | 19.73 | 19.83 | 19.80 | 0.56% | 7,959 |
| May 23, 2025 | 19.72 | 19.76 | 19.72 | 19.72 | 19.69 | 0.10% | 432 |
| May 22, 2025 | 19.61 | 19.73 | 19.60 | 19.70 | 19.67 | 0.43% | 29,439 |
| May 21, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.59 | -0.71% | 70 |