Skip to main content
Western Asset Short Duration Income ETF (WINC)
NASDAQ: WINC · Real-Time Price · USD
24.01
-0.01 (-0.04%)
Nov 21, 2024, 4:00 PM EST - Market closed

WINC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202424.0124.0124.0124.0124.01-0.04%267
Nov 20, 202424.0424.0424.0024.0224.02-0.04%846
Nov 19, 202424.0324.0424.0224.0324.030.04%23,676
Nov 18, 202423.9924.0223.9924.0224.020.11%1,705
Nov 15, 202423.9624.0123.9623.9923.990.05%3,540
Nov 14, 202423.9923.9923.9723.9823.98-0.12%910
Nov 13, 202424.0124.0223.9924.0124.010.13%4,229
Nov 12, 202423.9823.9823.9823.9823.98-0.08%65
Nov 11, 202424.0024.0024.0024.0024.00-0.12%343
Nov 8, 202424.0324.0324.0324.0324.03-462
Nov 7, 202423.9824.0323.9524.0324.030.23%4,307
Nov 6, 202423.9723.9723.9723.9723.97-0.10%777
Nov 5, 202423.9924.0023.9923.9923.990.08%727
Nov 4, 202423.9923.9923.9723.9823.980.02%8,762
Nov 1, 202424.0124.0223.9723.9723.97-0.38%381
Oct 31, 202424.0724.0924.0624.0623.96-0.06%1,276
Oct 30, 202424.1024.1224.0824.0823.98-0.10%1,151
Oct 29, 202424.0724.1024.0724.1024.000.04%452
Oct 28, 202424.1024.1024.0824.0923.99-0.04%635
Oct 25, 202424.1424.1424.1024.1024.00-0.02%581
Oct 24, 202424.1224.1324.1124.1124.010.11%1,437
Oct 23, 202424.0824.0824.0724.0823.98-0.12%1,231
Oct 22, 202424.1324.1324.1124.1124.01-0.02%328
Oct 21, 202424.1224.1224.1224.1224.02-0.20%243
Oct 18, 202424.1724.1724.1624.1624.070.07%1,381
Oct 17, 202424.1524.1524.1424.1524.05-0.07%689
Oct 16, 202424.1624.1724.1524.1624.060.05%7,782
Oct 15, 202424.1424.1624.1424.1524.050.04%1,417
Oct 14, 202424.1524.1524.1324.1424.04-0.31%661
Oct 11, 202424.1524.2224.1224.2224.120.37%14,308
Oct 10, 202424.1024.1324.1024.1324.030.12%886
Oct 9, 202424.1024.1024.0924.1024.00-0.08%2,004
Oct 8, 202424.1224.1224.1224.1224.020.08%2,115
Oct 7, 202424.1324.1324.1024.1024.00-0.20%989
Oct 4, 202424.1724.1724.1424.1424.05-0.29%464
Oct 3, 202424.2324.2424.2224.2224.12-0.12%5,139
Oct 2, 202424.2524.2524.2524.2524.15-0.02%1,177
Oct 1, 202424.2624.2624.2524.2524.15-0.39%1,896
Sep 30, 202424.3424.3524.3424.3524.14-0.08%4,033
Sep 27, 202424.3724.3724.3724.3724.160.16%424
Sep 26, 202424.3324.3324.3324.3324.12-0.08%363
Sep 25, 202424.3724.3724.3524.3524.14-0.07%322
Sep 24, 202424.3724.3724.3624.3624.160.05%1,259
Sep 23, 202424.3424.3724.3424.3524.150.05%994
Sep 20, 202424.3324.3524.3324.3424.140.07%811
Sep 19, 202424.3424.3424.3224.3224.120.11%5,103
Sep 18, 202424.3024.3024.2924.2924.09-0.09%437
Sep 17, 202424.3224.3224.3224.3224.12-305
Sep 16, 202424.3224.3324.3224.3224.120.12%2,326
Sep 13, 202424.2924.2924.2924.2924.090.16%933
Sep 12, 202424.2524.2524.2524.2524.05-0.02%207
Sep 11, 202424.2524.2824.2524.2524.050.03%10,046
Sep 10, 202424.2224.2624.2224.2424.040.05%4,112
Sep 9, 202424.2324.2324.2324.2324.030.10%140
Sep 6, 202424.1824.2224.1724.2124.010.06%6,137
Sep 5, 202424.2024.2024.1924.1923.990.10%1,660
Sep 4, 202424.1824.1824.1724.1723.970.21%380
Sep 3, 202424.1524.1524.1224.1223.92-0.36%731
Aug 30, 202424.2024.2024.2024.2023.920.02%262
Aug 29, 202424.2224.2224.2024.2023.91-0.03%909
Aug 28, 202424.2124.2324.2124.2123.920.02%1,697
Aug 27, 202424.2024.2124.2024.2023.92-0.08%606
Aug 26, 202424.2324.2624.2124.2223.940.10%8,470
Aug 23, 202424.2024.2024.2024.2023.910.22%343
Aug 22, 202424.1724.2124.1424.1423.86-0.10%14,675
Aug 21, 202424.1724.1824.1324.1723.880.15%34,329
Aug 20, 202424.1324.1424.1224.1323.850.04%3,872
Aug 19, 202424.1324.1324.1224.1223.840.04%454
Aug 16, 202424.1024.1124.1024.1123.83-3,273
Aug 15, 202424.0924.1124.0924.1123.83-0.17%362
Aug 14, 202424.1524.1524.1524.1523.870.05%75
Aug 13, 202424.1424.1524.1224.1423.860.25%2,785
Aug 12, 202424.0824.0824.0824.0823.800.02%4,703
Aug 9, 202424.1124.1124.0624.0823.790.10%2,091
Aug 8, 202424.0824.0924.0524.0523.77-0.19%33,231
Aug 7, 202424.0624.1024.0624.1023.810.06%6,134
Aug 6, 202424.1024.1024.0724.0823.80-0.10%1,331
Aug 5, 202424.1524.1524.0724.1023.82-0.10%2,057
Aug 2, 202424.1024.1324.1024.1323.850.39%2,878
Aug 1, 202424.0224.0424.0124.0423.75-0.19%31,005
Jul 31, 202424.0524.0824.0324.0823.710.13%7,389
Jul 30, 202424.0524.0524.0324.0523.670.01%3,653
Jul 29, 202424.0524.0524.0524.0523.670.04%470
Jul 26, 202424.0424.0424.0424.0423.660.11%1,444
Jul 25, 202424.0224.0224.0124.0123.640.08%4,062
Jul 24, 202424.0024.0023.9923.9923.620.02%1,621
Jul 23, 202423.9923.9923.9923.9923.61-0.03%385
Jul 22, 202424.0024.0123.9923.9923.620.09%25,502
Jul 19, 202424.0024.0023.9523.9723.60-0.06%1,380
Jul 18, 202424.0224.0223.9823.9923.61-678
Jul 17, 202424.0024.0023.9523.9923.61-0.02%29,523
Jul 16, 202424.0024.0023.9923.9923.620.02%1,037
Jul 15, 202423.9723.9923.9723.9923.610.04%1,186
Jul 12, 202423.9923.9923.9823.9823.600.15%3,552
Jul 11, 202423.9423.9523.9323.9423.570.25%2,417
Jul 10, 202423.8823.8923.8723.8823.51-0.08%6,652
Jul 9, 202423.8823.9123.8823.9023.530.19%84,897
Jul 8, 202423.8623.8623.8623.8623.48-0.13%94
Jul 5, 202423.8623.9023.8623.8923.510.27%6,618
Jul 3, 202423.8123.8423.8023.8223.450.11%6,784