Western Asset Total Return ETF (WBND)
NASDAQ: WBND · Real-Time Price · USD
20.05
+0.14 (0.71%)
Mar 28, 2025, 4:00 PM EDT - Market closed
WBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.00 | 20.05 | 19.99 | 20.05 | 20.05 | 0.71% | 2,294 |
| Mar 27, 2025 | 19.90 | 19.95 | 19.90 | 19.91 | 19.91 | -0.23% | 1,091 |
| Mar 26, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.21% | 150 |
| Mar 25, 2025 | 20.02 | 20.03 | 20.00 | 20.00 | 20.00 | 0.11% | 2,419 |
| Mar 24, 2025 | 19.97 | 19.99 | 19.95 | 19.98 | 19.98 | -0.52% | 1,578 |
| Mar 21, 2025 | 20.07 | 20.12 | 20.07 | 20.08 | 20.08 | -0.05% | 8,237 |
| Mar 20, 2025 | 20.19 | 20.19 | 20.06 | 20.09 | 20.09 | 0.08% | 15,402 |
| Mar 19, 2025 | 19.99 | 20.11 | 19.99 | 20.07 | 20.07 | 0.29% | 10,692 |
| Mar 18, 2025 | 19.99 | 20.06 | 19.99 | 20.02 | 20.02 | 0.20% | 10,828 |
| Mar 17, 2025 | 19.99 | 20.04 | 19.98 | 19.98 | 19.98 | 0.26% | 16,548 |
| Mar 14, 2025 | 19.94 | 19.97 | 19.93 | 19.93 | 19.93 | -0.13% | 2,363 |
| Mar 13, 2025 | 19.91 | 19.99 | 19.91 | 19.95 | 19.95 | 0.10% | 26,532 |
| Mar 12, 2025 | 19.96 | 19.96 | 19.92 | 19.93 | 19.93 | -0.25% | 29,668 |
| Mar 11, 2025 | 20.06 | 20.07 | 19.98 | 19.98 | 19.98 | -0.40% | 123,203 |
| Mar 10, 2025 | 20.08 | 20.08 | 20.06 | 20.06 | 20.06 | 0.45% | 204 |
| Mar 7, 2025 | 20.04 | 20.04 | 19.97 | 19.97 | 19.97 | -0.30% | 546 |
| Mar 6, 2025 | 19.98 | 20.03 | 19.98 | 20.03 | 20.03 | 0.07% | 816 |
| Mar 5, 2025 | 20.04 | 20.04 | 20.02 | 20.02 | 20.02 | -0.32% | 2,473 |
| Mar 4, 2025 | 20.06 | 20.08 | 20.06 | 20.08 | 20.08 | -0.17% | 187 |
| Mar 3, 2025 | 20.09 | 20.12 | 20.09 | 20.12 | 20.12 | -0.08% | 4,403 |
| Feb 28, 2025 | 20.06 | 20.13 | 20.06 | 20.13 | 20.08 | 0.48% | 852 |
| Feb 27, 2025 | 20.04 | 20.04 | 20.03 | 20.04 | 19.99 | -0.27% | 4,063 |
| Feb 26, 2025 | 20.03 | 20.09 | 20.03 | 20.09 | 20.04 | 0.27% | 2,123 |
| Feb 25, 2025 | 20.03 | 20.04 | 20.03 | 20.04 | 19.99 | 0.55% | 1,335 |
| Feb 24, 2025 | 19.91 | 19.93 | 19.91 | 19.93 | 19.88 | 0.28% | 3,110 |
| Feb 21, 2025 | 19.82 | 19.89 | 19.82 | 19.87 | 19.82 | 0.24% | 9,017 |
| Feb 20, 2025 | 19.83 | 19.83 | 19.81 | 19.82 | 19.77 | 0.24% | 3,387 |
| Feb 19, 2025 | 19.76 | 19.78 | 19.76 | 19.78 | 19.73 | -0.13% | 320 |
| Feb 18, 2025 | 19.79 | 19.80 | 19.79 | 19.80 | 19.75 | -0.13% | 203 |
| Feb 14, 2025 | 19.83 | 19.83 | 19.82 | 19.83 | 19.78 | 0.51% | 1,149 |
| Feb 13, 2025 | 19.70 | 19.73 | 19.70 | 19.73 | 19.68 | 0.28% | 1,439 |
| Feb 12, 2025 | 19.64 | 19.67 | 19.59 | 19.67 | 19.62 | -0.27% | 688 |
| Feb 11, 2025 | 19.72 | 19.72 | 19.70 | 19.72 | 19.68 | -0.08% | 1,450 |
| Feb 10, 2025 | 19.76 | 19.76 | 19.74 | 19.74 | 19.69 | - | 250 |
| Feb 7, 2025 | 19.73 | 19.74 | 19.73 | 19.74 | 19.69 | -0.13% | 346 |
| Feb 6, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.72 | -0.18% | 309 |
| Feb 5, 2025 | 19.81 | 19.83 | 19.79 | 19.80 | 19.75 | 0.56% | 4,942 |
| Feb 4, 2025 | 19.66 | 19.69 | 19.66 | 19.69 | 19.64 | 0.10% | 2,495 |
| Feb 3, 2025 | 19.71 | 19.71 | 19.67 | 19.67 | 19.62 | -0.07% | 222 |
| Jan 31, 2025 | 19.81 | 19.81 | 19.68 | 19.68 | 19.57 | -0.31% | 604 |
| Jan 30, 2025 | 19.77 | 19.77 | 19.72 | 19.75 | 19.63 | 0.30% | 1,106 |
| Jan 29, 2025 | 19.77 | 19.77 | 19.68 | 19.69 | 19.57 | -0.12% | 4,865 |
| Jan 28, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.59 | -0.13% | 301 |
| Jan 27, 2025 | 19.72 | 19.74 | 19.72 | 19.74 | 19.62 | 0.41% | 301 |
| Jan 24, 2025 | 19.64 | 19.66 | 19.62 | 19.66 | 19.54 | 0.31% | 461 |
| Jan 23, 2025 | 19.57 | 19.62 | 19.56 | 19.60 | 19.48 | -0.15% | 52,433 |
| Jan 22, 2025 | 19.63 | 19.63 | 19.62 | 19.63 | 19.51 | -0.28% | 854 |
| Jan 21, 2025 | 19.67 | 19.68 | 19.67 | 19.68 | 19.56 | 0.31% | 205 |
| Jan 17, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.50 | 0.06% | 19 |
| Jan 16, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.49 | 0.17% | 212 |