Western Asset Short Duration Income ETF (WINC)
NASDAQ: WINC · Real-Time Price · USD
24.07
+0.01 (0.04%)
At close: May 9, 2025, 4:00 PM
24.07
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
WINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 24.10 | 24.10 | 24.07 | 24.07 | 24.07 | 0.04% | 2,298 |
| May 8, 2025 | 24.07 | 24.07 | 24.06 | 24.06 | 24.06 | -0.12% | 618 |
| May 7, 2025 | 24.08 | 24.09 | 24.08 | 24.09 | 24.09 | 0.06% | 970 |
| May 6, 2025 | 24.05 | 24.08 | 24.05 | 24.08 | 24.08 | 0.08% | 1,011 |
| May 5, 2025 | 24.05 | 24.12 | 24.04 | 24.06 | 24.06 | - | 7,409 |
| May 2, 2025 | 24.04 | 24.06 | 24.04 | 24.06 | 24.06 | -0.14% | 1,046 |
| May 1, 2025 | 24.09 | 24.09 | 24.08 | 24.09 | 24.09 | -0.55% | 577 |
| Apr 30, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.12 | 0.08% | 765 |
| Apr 29, 2025 | 24.19 | 24.20 | 24.19 | 24.20 | 24.10 | - | 1,032 |
| Apr 28, 2025 | 24.16 | 24.20 | 24.14 | 24.20 | 24.10 | 0.17% | 3,171 |
| Apr 25, 2025 | 24.15 | 24.16 | 24.15 | 24.16 | 24.06 | 0.17% | 775 |
| Apr 24, 2025 | 24.11 | 24.13 | 24.07 | 24.12 | 24.02 | 0.23% | 2,371 |
| Apr 23, 2025 | 24.11 | 24.11 | 24.07 | 24.07 | 23.97 | - | 955 |
| Apr 22, 2025 | 24.07 | 24.10 | 24.06 | 24.07 | 23.97 | - | 3,493 |
| Apr 21, 2025 | 24.07 | 24.09 | 24.01 | 24.07 | 23.97 | -0.10% | 12,781 |
| Apr 17, 2025 | 24.07 | 24.09 | 24.07 | 24.09 | 23.99 | 0.17% | 4,787 |
| Apr 16, 2025 | 24.06 | 24.06 | 24.04 | 24.05 | 23.96 | 0.15% | 658 |
| Apr 15, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 23.92 | 0.06% | 315 |
| Apr 14, 2025 | 24.00 | 24.02 | 23.98 | 24.00 | 23.90 | 0.42% | 2,697 |
| Apr 11, 2025 | 23.87 | 23.93 | 23.87 | 23.90 | 23.81 | -0.35% | 97,050 |
| Apr 10, 2025 | 24.03 | 24.03 | 23.97 | 23.99 | 23.89 | -0.19% | 1,017 |
| Apr 9, 2025 | 23.94 | 24.03 | 23.90 | 24.03 | 23.94 | 0.21% | 3,832 |
| Apr 8, 2025 | 24.06 | 24.06 | 23.98 | 23.98 | 23.89 | 0.08% | 3,296 |
| Apr 7, 2025 | 24.01 | 24.03 | 23.96 | 23.96 | 23.87 | -0.73% | 594 |
| Apr 4, 2025 | 24.20 | 24.21 | 24.12 | 24.14 | 24.04 | -0.02% | 107,293 |
| Apr 3, 2025 | 24.12 | 24.14 | 24.12 | 24.14 | 24.04 | 0.25% | 796 |
| Apr 2, 2025 | 24.09 | 24.10 | 24.08 | 24.08 | 23.98 | -0.13% | 3,856 |
| Apr 1, 2025 | 24.12 | 24.12 | 24.10 | 24.11 | 24.01 | -0.37% | 923 |
| Mar 31, 2025 | 24.19 | 24.21 | 24.19 | 24.20 | 24.00 | 0.06% | 1,213 |
| Mar 28, 2025 | 24.19 | 24.19 | 24.18 | 24.19 | 23.99 | 0.12% | 1,242 |
| Mar 27, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 23.96 | - | 409 |
| Mar 26, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 23.96 | -0.04% | 362 |
| Mar 25, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 23.97 | 0.04% | 284 |
| Mar 24, 2025 | 24.17 | 24.17 | 24.16 | 24.16 | 23.96 | -0.08% | 683 |
| Mar 21, 2025 | 24.17 | 24.19 | 24.17 | 24.18 | 23.98 | 0.06% | 1,454 |
| Mar 20, 2025 | 24.16 | 24.18 | 24.16 | 24.16 | 23.97 | 0.08% | 667 |
| Mar 19, 2025 | 24.09 | 24.14 | 24.09 | 24.14 | 23.95 | 0.06% | 2,607 |
| Mar 18, 2025 | 24.12 | 24.13 | 24.11 | 24.13 | 23.93 | - | 7,638 |
| Mar 17, 2025 | 24.12 | 24.13 | 24.12 | 24.13 | 23.93 | -0.04% | 660 |
| Mar 14, 2025 | 24.14 | 24.16 | 24.13 | 24.14 | 23.94 | 0.04% | 1,487 |
| Mar 13, 2025 | 24.11 | 24.13 | 24.10 | 24.13 | 23.93 | - | 5,140 |
| Mar 12, 2025 | 24.14 | 24.14 | 24.07 | 24.13 | 23.93 | -0.10% | 4,080 |
| Mar 11, 2025 | 24.19 | 24.19 | 24.15 | 24.15 | 23.96 | -0.08% | 1,152 |
| Mar 10, 2025 | 24.15 | 24.17 | 24.15 | 24.17 | 23.98 | 0.08% | 3,026 |
| Mar 7, 2025 | 24.16 | 24.16 | 24.15 | 24.15 | 23.96 | 0.02% | 1,063 |
| Mar 6, 2025 | 24.16 | 24.16 | 24.13 | 24.15 | 23.95 | -0.04% | 1,806 |
| Mar 5, 2025 | 24.17 | 24.17 | 24.16 | 24.16 | 23.96 | -0.04% | 700 |
| Mar 4, 2025 | 24.18 | 24.18 | 24.15 | 24.17 | 23.97 | 0.06% | 2,034 |
| Mar 3, 2025 | 24.15 | 24.15 | 24.13 | 24.15 | 23.96 | -0.37% | 1,272 |
| Feb 28, 2025 | 24.22 | 24.24 | 24.22 | 24.24 | 23.95 | 0.20% | 1,816 |