Skip to main content
Western Asset Short Duration Income ETF (WINC)
NASDAQ: WINC · Real-Time Price · USD
24.16
+0.04 (0.15%)
Jan 30, 2025, 4:00 PM EST - Market closed

WINC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202524.1124.1424.1124.1224.12-0.04%748
Jan 28, 202524.1124.1424.1024.1324.130.10%6,961
Jan 27, 202524.1224.1224.0924.1124.110.06%1,604
Jan 24, 202524.0824.1024.0724.0924.090.06%2,170
Jan 23, 202524.0624.0824.0524.0824.080.04%2,250
Jan 22, 202524.0624.0824.0624.0724.070.08%3,029
Jan 21, 202524.0524.0624.0324.0524.050.04%3,647
Jan 17, 202524.0524.0524.0424.0424.040.04%5,501
Jan 16, 202524.0424.0424.0324.0324.030.06%696
Jan 15, 202524.0324.0324.0024.0124.010.48%2,127
Jan 14, 202523.9323.9323.8923.9023.90-0.15%3,348
Jan 13, 202523.9423.9423.9323.9323.93-0.10%1,899
Jan 10, 202523.9623.9723.9623.9623.96-0.16%3,708
Jan 8, 202523.9923.9923.9923.9923.990.03%155
Jan 7, 202523.9924.0023.9923.9923.99-0.04%1,196
Jan 6, 202524.0124.0123.9824.0024.000.02%4,363
Jan 3, 202523.9924.0223.9723.9923.990.05%43,503
Jan 2, 202523.9923.9923.9723.9823.980.17%2,502
Dec 31, 202423.9423.9723.9223.9423.940.04%3,507
Dec 30, 202423.9423.9423.9123.9323.930.10%655
Dec 27, 202423.9223.9223.9023.9123.910.04%2,455
Dec 26, 202423.9023.9023.9023.9023.90-0.44%117
Dec 24, 202424.0124.0123.9924.0023.89-0.08%537
Dec 23, 202423.9824.0223.9824.0223.910.10%1,657
Dec 20, 202424.0224.0223.9924.0023.880.08%1,598
Dec 19, 202423.9923.9923.9823.9823.860.02%730
Dec 18, 202424.0724.0723.9723.9723.86-0.25%1,528
Dec 17, 202424.0224.0324.0224.0323.92-0.02%1,323
Dec 16, 202424.0624.0624.0424.0423.92-839
Dec 13, 202424.0224.0524.0224.0423.92-1,701
Dec 12, 202424.0424.0424.0324.0423.92-0.12%4,889
Dec 11, 202424.0624.0724.0624.0723.95-0.04%612
Dec 10, 202424.0724.0924.0724.0823.960.04%1,266
Dec 9, 202424.0724.0724.0724.0723.95-0.02%369
Dec 6, 202424.0824.0824.0724.0723.960.15%409
Dec 5, 202424.0524.0524.0424.0423.92-0.08%2,285
Dec 4, 202424.0624.0724.0524.0623.940.12%2,688
Dec 3, 202424.0324.0324.0324.0323.910.06%151
Dec 2, 202423.9924.0123.9924.0123.90-0.41%4,445
Nov 29, 202424.1124.1124.1124.1123.900.15%67
Nov 27, 202424.0724.0824.0724.0823.870.17%1,763
Nov 26, 202424.0324.0424.0324.0423.83-0.17%1,172
Nov 25, 202424.0724.1024.0724.0823.870.22%5,128
Nov 22, 202424.0324.0524.0224.0223.810.07%5,194
Nov 21, 202424.0124.0124.0124.0123.80-0.04%267
Nov 20, 202424.0424.0424.0024.0223.81-0.04%846
Nov 19, 202424.0324.0424.0224.0323.820.04%23,676
Nov 18, 202423.9924.0223.9924.0223.810.11%1,705
Nov 15, 202423.9624.0123.9623.9923.780.05%3,540
Nov 14, 202423.9923.9923.9723.9823.77-0.12%910
Nov 13, 202424.0124.0223.9924.0123.800.13%4,229
Nov 12, 202423.9823.9823.9823.9823.77-0.08%65
Nov 11, 202424.0024.0024.0024.0023.79-0.12%343
Nov 8, 202424.0324.0324.0324.0323.82-462
Nov 7, 202423.9824.0323.9524.0323.820.23%4,307
Nov 6, 202423.9723.9723.9723.9723.76-0.10%777
Nov 5, 202423.9924.0023.9923.9923.780.08%727
Nov 4, 202423.9923.9923.9723.9823.770.02%8,762
Nov 1, 202424.0124.0223.9723.9723.76-0.38%381
Oct 31, 202424.0724.0924.0624.0623.76-0.06%1,276
Oct 30, 202424.1024.1224.0824.0823.77-0.10%1,151
Oct 29, 202424.0724.1024.0724.1023.790.04%452
Oct 28, 202424.1024.1024.0824.0923.78-0.04%635
Oct 25, 202424.1424.1424.1024.1023.79-0.02%581
Oct 24, 202424.1224.1324.1124.1123.800.11%1,437
Oct 23, 202424.0824.0824.0724.0823.77-0.12%1,231
Oct 22, 202424.1324.1324.1124.1123.80-0.02%328
Oct 21, 202424.1224.1224.1224.1223.81-0.20%243
Oct 18, 202424.1724.1724.1624.1623.860.07%1,381
Oct 17, 202424.1524.1524.1424.1523.84-0.07%689
Oct 16, 202424.1624.1724.1524.1623.850.05%7,782
Oct 15, 202424.1424.1624.1424.1523.840.04%1,417
Oct 14, 202424.1524.1524.1324.1423.83-0.31%661
Oct 11, 202424.1524.2224.1224.2223.910.37%14,308
Oct 10, 202424.1024.1324.1024.1323.820.12%886
Oct 9, 202424.1024.1024.0924.1023.79-0.08%2,004
Oct 8, 202424.1224.1224.1224.1223.810.08%2,115
Oct 7, 202424.1324.1324.1024.1023.79-0.20%989
Oct 4, 202424.1724.1724.1424.1423.84-0.29%464
Oct 3, 202424.2324.2424.2224.2223.91-0.12%5,139
Oct 2, 202424.2524.2524.2524.2523.94-0.02%1,177
Oct 1, 202424.2624.2624.2524.2523.94-0.39%1,896
Sep 30, 202424.3424.3524.3424.3523.93-0.08%4,033
Sep 27, 202424.3724.3724.3724.3723.950.16%424
Sep 26, 202424.3324.3324.3324.3323.91-0.08%363
Sep 25, 202424.3724.3724.3524.3523.93-0.07%322
Sep 24, 202424.3724.3724.3624.3623.950.05%1,259
Sep 23, 202424.3424.3724.3424.3523.940.05%994
Sep 20, 202424.3324.3524.3324.3423.930.07%811
Sep 19, 202424.3424.3424.3224.3223.910.11%5,103
Sep 18, 202424.3024.3024.2924.2923.88-0.09%437
Sep 17, 202424.3224.3224.3224.3223.90-305
Sep 16, 202424.3224.3324.3224.3223.900.12%2,326
Sep 13, 202424.2924.2924.2924.2923.880.16%933
Sep 12, 202424.2524.2524.2524.2523.84-0.02%207
Sep 11, 202424.2524.2824.2524.2523.840.03%10,046
Sep 10, 202424.2224.2624.2224.2423.830.05%4,112
Sep 9, 202424.2324.2324.2324.2323.820.10%140
Sep 6, 202424.1824.2224.1724.2123.800.06%6,137
Sep 5, 202424.2024.2024.1924.1923.780.10%1,660