Western Asset Total Return ETF (WBND)
NASDAQ: WBND · Real-Time Price · USD
19.78
+0.05 (0.25%)
At close: May 9, 2025, 4:00 PM
19.78
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
WBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 19.80 | 19.83 | 19.78 | 19.78 | 19.78 | 0.25% | 983 |
| May 8, 2025 | 19.81 | 19.82 | 19.73 | 19.73 | 19.73 | -0.73% | 542 |
| May 7, 2025 | 19.85 | 19.88 | 19.85 | 19.88 | 19.88 | 0.30% | 2,396 |
| May 6, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.08% | 139 |
| May 5, 2025 | 19.76 | 19.80 | 19.76 | 19.80 | 19.80 | -0.10% | 815 |
| May 2, 2025 | 19.84 | 19.85 | 19.82 | 19.82 | 19.82 | -0.43% | 511 |
| May 1, 2025 | 19.92 | 19.92 | 19.87 | 19.91 | 19.91 | -0.39% | 3,755 |
| Apr 30, 2025 | 19.97 | 19.98 | 19.94 | 19.98 | 19.96 | -0.18% | 1,056 |
| Apr 29, 2025 | 20.00 | 20.07 | 19.97 | 20.02 | 20.00 | 0.30% | 13,504 |
| Apr 28, 2025 | 19.87 | 20.00 | 19.87 | 19.96 | 19.94 | 0.28% | 2,354 |
| Apr 25, 2025 | 19.83 | 19.95 | 19.83 | 19.91 | 19.88 | 0.38% | 528 |
| Apr 24, 2025 | 19.77 | 19.83 | 19.77 | 19.83 | 19.81 | 0.77% | 1,411 |
| Apr 23, 2025 | 19.76 | 19.76 | 19.64 | 19.68 | 19.65 | 0.33% | 1,110 |
| Apr 22, 2025 | 19.61 | 19.62 | 19.61 | 19.62 | 19.59 | -0.03% | 138 |
| Apr 21, 2025 | 19.70 | 19.70 | 19.61 | 19.62 | 19.60 | -0.25% | 4,236 |
| Apr 17, 2025 | 19.68 | 19.71 | 19.62 | 19.67 | 19.65 | -0.08% | 9,901 |
| Apr 16, 2025 | 19.73 | 19.73 | 19.62 | 19.69 | 19.66 | 0.20% | 955 |
| Apr 15, 2025 | 19.60 | 19.65 | 19.60 | 19.65 | 19.62 | 0.35% | 417 |
| Apr 14, 2025 | 19.56 | 19.58 | 19.53 | 19.58 | 19.55 | 0.55% | 783 |
| Apr 11, 2025 | 19.33 | 19.48 | 19.33 | 19.47 | 19.45 | -0.36% | 681 |
| Apr 10, 2025 | 19.66 | 19.69 | 19.52 | 19.54 | 19.52 | -1.21% | 2,342 |
| Apr 9, 2025 | 19.51 | 19.78 | 19.38 | 19.78 | 19.76 | 0.87% | 7,507 |
| Apr 8, 2025 | 19.73 | 19.77 | 19.60 | 19.61 | 19.59 | -0.71% | 2,789 |
| Apr 7, 2025 | 19.99 | 19.99 | 19.75 | 19.75 | 19.73 | -1.74% | 8,763 |
| Apr 4, 2025 | 20.22 | 20.22 | 20.08 | 20.10 | 20.08 | -0.25% | 148,166 |
| Apr 3, 2025 | 20.19 | 20.19 | 20.15 | 20.15 | 20.13 | 0.64% | 8,353 |
| Apr 2, 2025 | 20.03 | 20.03 | 19.99 | 20.02 | 20.00 | -0.26% | 4,656 |
| Apr 1, 2025 | 20.02 | 20.09 | 20.02 | 20.08 | 20.05 | 0.06% | 2,853 |
| Mar 31, 2025 | 20.11 | 20.11 | 20.03 | 20.06 | 19.99 | 0.05% | 34,800 |
| Mar 28, 2025 | 20.00 | 20.05 | 19.99 | 20.05 | 19.98 | 0.71% | 2,294 |
| Mar 27, 2025 | 19.90 | 19.95 | 19.90 | 19.91 | 19.84 | -0.23% | 1,091 |
| Mar 26, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.88 | -0.21% | 150 |
| Mar 25, 2025 | 20.02 | 20.03 | 20.00 | 20.00 | 19.92 | 0.11% | 2,419 |
| Mar 24, 2025 | 19.97 | 19.99 | 19.95 | 19.98 | 19.90 | -0.52% | 1,578 |
| Mar 21, 2025 | 20.07 | 20.12 | 20.07 | 20.08 | 20.01 | -0.05% | 8,237 |
| Mar 20, 2025 | 20.19 | 20.19 | 20.06 | 20.09 | 20.02 | 0.08% | 15,402 |
| Mar 19, 2025 | 19.99 | 20.11 | 19.99 | 20.07 | 20.00 | 0.29% | 10,692 |
| Mar 18, 2025 | 19.99 | 20.06 | 19.99 | 20.02 | 19.94 | 0.20% | 10,828 |
| Mar 17, 2025 | 19.99 | 20.04 | 19.98 | 19.98 | 19.90 | 0.26% | 16,548 |
| Mar 14, 2025 | 19.94 | 19.97 | 19.93 | 19.93 | 19.85 | -0.13% | 2,363 |
| Mar 13, 2025 | 19.91 | 19.99 | 19.91 | 19.95 | 19.88 | 0.10% | 26,532 |
| Mar 12, 2025 | 19.96 | 19.96 | 19.92 | 19.93 | 19.86 | -0.25% | 29,668 |
| Mar 11, 2025 | 20.06 | 20.07 | 19.98 | 19.98 | 19.91 | -0.40% | 123,203 |
| Mar 10, 2025 | 20.08 | 20.08 | 20.06 | 20.06 | 19.99 | 0.45% | 204 |
| Mar 7, 2025 | 20.04 | 20.04 | 19.97 | 19.97 | 19.90 | -0.30% | 546 |
| Mar 6, 2025 | 19.98 | 20.03 | 19.98 | 20.03 | 19.96 | 0.07% | 816 |
| Mar 5, 2025 | 20.04 | 20.04 | 20.02 | 20.02 | 19.94 | -0.32% | 2,473 |
| Mar 4, 2025 | 20.06 | 20.08 | 20.06 | 20.08 | 20.01 | -0.17% | 187 |
| Mar 3, 2025 | 20.09 | 20.12 | 20.09 | 20.12 | 20.04 | -0.08% | 4,403 |
| Feb 28, 2025 | 20.06 | 20.13 | 20.06 | 20.13 | 20.01 | 0.48% | 852 |