Western Asset Short Duration Income ETF (WINC)
NASDAQ: WINC · Real-Time Price · USD
24.19
-0.03 (-0.12%)
Aug 8, 2025, 4:00 PM - Market closed
The AZEK Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.10% | 1,830 |
| Aug 7, 2025 | 24.20 | 24.22 | 24.20 | 24.22 | 24.22 | - | 365 |
| Aug 6, 2025 | 24.21 | 24.22 | 24.21 | 24.22 | 24.22 | 0.06% | 444 |
| Aug 5, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.06% | 657 |
| Aug 4, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.04% | 551 |
| Aug 1, 2025 | 24.15 | 24.21 | 24.15 | 24.21 | 24.21 | 0.12% | 1,719 |
| Jul 31, 2025 | 24.15 | 24.20 | 24.15 | 24.18 | 24.09 | -0.02% | 3,772 |
| Jul 30, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.09 | -0.06% | 229 |
| Jul 29, 2025 | 24.18 | 24.20 | 24.16 | 24.20 | 24.11 | 0.12% | 3,427 |
| Jul 28, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.08 | -0.04% | 651 |
| Jul 25, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.09 | 0.04% | 335 |
| Jul 24, 2025 | 24.18 | 24.18 | 24.15 | 24.17 | 24.08 | -0.04% | 1,721 |
| Jul 23, 2025 | 24.18 | 24.20 | 24.18 | 24.18 | 24.09 | -0.06% | 6,776 |
| Jul 22, 2025 | 24.18 | 24.19 | 24.18 | 24.19 | 24.10 | 0.06% | 621 |
| Jul 21, 2025 | 24.17 | 24.20 | 24.16 | 24.18 | 24.09 | 0.02% | 2,034 |
| Jul 18, 2025 | 24.18 | 24.18 | 24.16 | 24.17 | 24.08 | 0.12% | 7,890 |
| Jul 17, 2025 | 24.16 | 24.16 | 24.13 | 24.14 | 24.05 | -0.04% | 1,705 |
| Jul 16, 2025 | 24.13 | 24.15 | 24.12 | 24.15 | 24.06 | 0.15% | 2,343 |
| Jul 15, 2025 | 24.10 | 24.12 | 24.10 | 24.12 | 24.03 | -0.08% | 487 |
| Jul 14, 2025 | 24.13 | 24.15 | 24.13 | 24.14 | 24.05 | 0.08% | 1,714 |
| Jul 11, 2025 | 24.12 | 24.13 | 24.12 | 24.12 | 24.03 | -0.10% | 1,361 |
| Jul 10, 2025 | 24.14 | 24.21 | 24.03 | 24.14 | 24.05 | 0.10% | 22,930 |
| Jul 9, 2025 | 24.12 | 24.12 | 24.11 | 24.12 | 24.03 | 0.02% | 3,561 |
| Jul 8, 2025 | 24.10 | 24.11 | 24.03 | 24.11 | 24.02 | -0.02% | 2,909 |
| Jul 7, 2025 | 24.15 | 24.15 | 24.11 | 24.12 | 24.03 | -0.12% | 1,511 |
| Jul 3, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.06 | -0.08% | 1,331 |
| Jul 2, 2025 | 24.15 | 24.17 | 24.15 | 24.17 | 24.08 | 0.04% | 919 |
| Jul 1, 2025 | 24.16 | 24.16 | 24.14 | 24.16 | 24.07 | -0.51% | 1,160 |
| Jun 30, 2025 | 24.27 | 24.28 | 24.27 | 24.28 | 24.09 | 0.06% | 764 |
| Jun 27, 2025 | 24.26 | 24.27 | 24.26 | 24.27 | 24.07 | 0.02% | 527 |
| Jun 26, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.07 | 0.12% | 493 |
| Jun 25, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.04 | -0.04% | 444 |
| Jun 24, 2025 | 24.20 | 24.24 | 24.20 | 24.24 | 24.05 | 0.23% | 977 |
| Jun 23, 2025 | 24.19 | 24.19 | 24.15 | 24.19 | 23.99 | 0.04% | 2,504 |
| Jun 20, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 23.98 | 0.12% | 723 |
| Jun 18, 2025 | 24.13 | 24.15 | 24.13 | 24.15 | 23.95 | 0.08% | 2,597 |
| Jun 17, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 23.93 | 0.04% | 406 |
| Jun 16, 2025 | 24.12 | 24.14 | 24.10 | 24.12 | 23.92 | - | 2,830 |
| Jun 13, 2025 | 24.13 | 24.13 | 24.11 | 24.12 | 23.92 | -0.08% | 872 |
| Jun 12, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 23.94 | 0.06% | 954 |
| Jun 11, 2025 | 24.11 | 24.12 | 24.11 | 24.12 | 23.93 | 0.15% | 689 |
| Jun 10, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 23.89 | 0.02% | 247 |
| Jun 9, 2025 | 24.08 | 24.09 | 24.08 | 24.08 | 23.89 | 0.06% | 784 |
| Jun 6, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 23.87 | -0.12% | 807 |
| Jun 5, 2025 | 24.14 | 24.14 | 24.09 | 24.10 | 23.90 | -0.10% | 1,217 |
| Jun 4, 2025 | 24.10 | 24.12 | 24.10 | 24.12 | 23.93 | 0.19% | 2,565 |
| Jun 3, 2025 | 24.09 | 24.09 | 24.06 | 24.08 | 23.88 | - | 2,118 |
| Jun 2, 2025 | 24.08 | 24.08 | 24.07 | 24.08 | 23.88 | -0.39% | 1,146 |
| May 30, 2025 | 24.17 | 24.17 | 24.16 | 24.17 | 23.88 | 0.06% | 2,467 |
| May 29, 2025 | 24.15 | 24.16 | 24.15 | 24.16 | 23.87 | 0.12% | 316 |