Western Asset Short Duration Income ETF (WINC)
NASDAQ: WINC · Real-Time Price · USD
24.14
+0.01 (0.04%)
Mar 14, 2025, 4:00 PM EDT - Market closed
WINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 24.14 | 24.16 | 24.13 | 24.14 | 24.14 | 0.04% | 1,487 |
| Mar 13, 2025 | 24.11 | 24.13 | 24.10 | 24.13 | 24.13 | - | 5,140 |
| Mar 12, 2025 | 24.14 | 24.14 | 24.07 | 24.13 | 24.13 | -0.10% | 4,080 |
| Mar 11, 2025 | 24.19 | 24.19 | 24.15 | 24.15 | 24.15 | -0.08% | 1,152 |
| Mar 10, 2025 | 24.15 | 24.17 | 24.15 | 24.17 | 24.17 | 0.08% | 3,026 |
| Mar 7, 2025 | 24.16 | 24.16 | 24.15 | 24.15 | 24.15 | 0.02% | 1,063 |
| Mar 6, 2025 | 24.16 | 24.16 | 24.13 | 24.15 | 24.15 | -0.04% | 1,806 |
| Mar 5, 2025 | 24.17 | 24.17 | 24.16 | 24.16 | 24.16 | -0.04% | 700 |
| Mar 4, 2025 | 24.18 | 24.18 | 24.15 | 24.17 | 24.17 | 0.06% | 2,034 |
| Mar 3, 2025 | 24.15 | 24.15 | 24.13 | 24.15 | 24.15 | -0.37% | 1,272 |
| Feb 28, 2025 | 24.22 | 24.24 | 24.22 | 24.24 | 24.14 | 0.20% | 1,816 |
| Feb 27, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.09 | -0.06% | 914 |
| Feb 26, 2025 | 24.19 | 24.21 | 24.19 | 24.21 | 24.11 | 0.12% | 883 |
| Feb 25, 2025 | 24.19 | 24.19 | 24.17 | 24.18 | 24.08 | 0.10% | 1,591 |
| Feb 24, 2025 | 24.15 | 24.16 | 24.14 | 24.15 | 24.05 | 0.08% | 2,471 |
| Feb 21, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.04 | 0.19% | 446 |
| Feb 20, 2025 | 24.09 | 24.09 | 24.07 | 24.09 | 23.99 | -0.04% | 1,021 |
| Feb 19, 2025 | 24.07 | 24.10 | 24.06 | 24.10 | 24.00 | 0.12% | 6,645 |
| Feb 18, 2025 | 24.07 | 24.08 | 24.06 | 24.07 | 23.97 | -0.08% | 2,336 |
| Feb 14, 2025 | 24.10 | 24.10 | 24.07 | 24.09 | 23.99 | 0.15% | 1,250 |
| Feb 13, 2025 | 24.05 | 24.06 | 24.03 | 24.05 | 23.96 | 0.15% | 3,794 |
| Feb 12, 2025 | 24.02 | 24.03 | 24.00 | 24.02 | 23.92 | -0.12% | 5,892 |
| Feb 11, 2025 | 24.03 | 24.06 | 24.03 | 24.05 | 23.95 | -0.04% | 2,203 |
| Feb 10, 2025 | 24.08 | 24.08 | 24.05 | 24.06 | 23.96 | - | 1,093 |
| Feb 7, 2025 | 24.05 | 24.06 | 24.05 | 24.06 | 23.96 | -0.08% | 1,169 |
| Feb 6, 2025 | 24.10 | 24.10 | 24.08 | 24.08 | 23.98 | -0.08% | 7,317 |
| Feb 5, 2025 | 24.10 | 24.11 | 24.10 | 24.10 | 24.00 | 0.10% | 2,179 |
| Feb 4, 2025 | 24.08 | 24.08 | 24.07 | 24.07 | 23.98 | 0.19% | 1,165 |
| Feb 3, 2025 | 24.03 | 24.04 | 24.03 | 24.03 | 23.93 | -0.44% | 901 |
| Jan 31, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 23.96 | -0.10% | 1,153 |
| Jan 30, 2025 | 24.15 | 24.16 | 24.15 | 24.16 | 23.98 | 0.15% | 3,035 |
| Jan 29, 2025 | 24.11 | 24.14 | 24.11 | 24.12 | 23.95 | -0.04% | 748 |
| Jan 28, 2025 | 24.11 | 24.14 | 24.10 | 24.13 | 23.96 | 0.10% | 6,961 |
| Jan 27, 2025 | 24.12 | 24.12 | 24.09 | 24.11 | 23.93 | 0.06% | 1,604 |
| Jan 24, 2025 | 24.08 | 24.10 | 24.07 | 24.09 | 23.92 | 0.06% | 2,170 |
| Jan 23, 2025 | 24.06 | 24.08 | 24.05 | 24.08 | 23.90 | 0.04% | 2,250 |
| Jan 22, 2025 | 24.06 | 24.08 | 24.06 | 24.07 | 23.89 | 0.08% | 3,029 |
| Jan 21, 2025 | 24.05 | 24.06 | 24.03 | 24.05 | 23.87 | 0.04% | 3,647 |
| Jan 17, 2025 | 24.05 | 24.05 | 24.04 | 24.04 | 23.86 | 0.04% | 5,501 |
| Jan 16, 2025 | 24.04 | 24.04 | 24.03 | 24.03 | 23.85 | 0.06% | 696 |
| Jan 15, 2025 | 24.03 | 24.03 | 24.00 | 24.01 | 23.84 | 0.48% | 2,127 |
| Jan 14, 2025 | 23.93 | 23.93 | 23.89 | 23.90 | 23.72 | -0.15% | 3,348 |
| Jan 13, 2025 | 23.94 | 23.94 | 23.93 | 23.93 | 23.76 | -0.10% | 1,899 |
| Jan 10, 2025 | 23.96 | 23.97 | 23.96 | 23.96 | 23.78 | -0.16% | 3,708 |
| Jan 8, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.82 | 0.03% | 155 |
| Jan 7, 2025 | 23.99 | 24.00 | 23.99 | 23.99 | 23.81 | -0.04% | 1,196 |
| Jan 6, 2025 | 24.01 | 24.01 | 23.98 | 24.00 | 23.82 | 0.02% | 4,363 |
| Jan 3, 2025 | 23.99 | 24.02 | 23.97 | 23.99 | 23.82 | 0.05% | 43,503 |
| Jan 2, 2025 | 23.99 | 23.99 | 23.97 | 23.98 | 23.81 | 0.17% | 2,502 |
| Dec 31, 2024 | 23.94 | 23.97 | 23.92 | 23.94 | 23.77 | 0.04% | 3,507 |