Skip to main content
Western Asset Short Duration Income ETF (WINC)
NASDAQ: WINC · Real-Time Price · USD
24.33
-0.02 (-0.08%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202424.3724.3724.3524.3524.35-0.07%322
Sep 24, 202424.3724.3724.3624.3624.360.05%1,259
Sep 23, 202424.3424.3724.3424.3524.350.05%994
Sep 20, 202424.3324.3524.3324.3424.340.07%811
Sep 19, 202424.3424.3424.3224.3224.320.11%5,103
Sep 18, 202424.3024.3024.2924.2924.29-0.09%437
Sep 17, 202424.3224.3224.3224.3224.32-305
Sep 16, 202424.3224.3324.3224.3224.320.12%2,326
Sep 13, 202424.2924.2924.2924.2924.290.16%933
Sep 12, 202424.2524.2524.2524.2524.25-0.02%207
Sep 11, 202424.2524.2824.2524.2524.250.03%10,046
Sep 10, 202424.2224.2624.2224.2424.240.05%4,112
Sep 9, 202424.2324.2324.2324.2324.230.10%140
Sep 6, 202424.1824.2224.1724.2124.210.06%6,137
Sep 5, 202424.2024.2024.1924.1924.190.10%1,660
Sep 4, 202424.1824.1824.1724.1724.170.21%380
Sep 3, 202424.1524.1524.1224.1224.12-0.36%731
Aug 30, 202424.2024.2024.2024.2024.120.02%262
Aug 29, 202424.2224.2224.2024.2024.11-0.03%909
Aug 28, 202424.2124.2324.2124.2124.120.02%1,697
Aug 27, 202424.2024.2124.2024.2024.12-0.08%606
Aug 26, 202424.2324.2624.2124.2224.130.10%8,470
Aug 23, 202424.2024.2024.2024.2024.110.22%343
Aug 22, 202424.1724.2124.1424.1424.06-0.10%14,675
Aug 21, 202424.1724.1824.1324.1724.080.15%34,329
Aug 20, 202424.1324.1424.1224.1324.050.04%3,872
Aug 19, 202424.1324.1324.1224.1224.040.04%454
Aug 16, 202424.1024.1124.1024.1124.03-3,273
Aug 15, 202424.0924.1124.0924.1124.03-0.17%362
Aug 14, 202424.1524.1524.1524.1524.070.05%75
Aug 13, 202424.1424.1524.1224.1424.050.25%2,785
Aug 12, 202424.0824.0824.0824.0824.000.02%4,703
Aug 9, 202424.1124.1124.0624.0823.990.10%2,091
Aug 8, 202424.0824.0924.0524.0523.97-0.19%33,231
Aug 7, 202424.0624.1024.0624.1024.010.06%6,134
Aug 6, 202424.1024.1024.0724.0824.00-0.10%1,331
Aug 5, 202424.1524.1524.0724.1024.02-0.10%2,057
Aug 2, 202424.1024.1324.1024.1324.040.39%2,878
Aug 1, 202424.0224.0424.0124.0423.95-0.19%31,005
Jul 31, 202424.0524.0824.0324.0823.900.13%7,389
Jul 30, 202424.0524.0524.0324.0523.870.01%3,653
Jul 29, 202424.0524.0524.0524.0523.870.04%470
Jul 26, 202424.0424.0424.0424.0423.860.11%1,444
Jul 25, 202424.0224.0224.0124.0123.830.08%4,062
Jul 24, 202424.0024.0023.9923.9923.810.02%1,621
Jul 23, 202423.9923.9923.9923.9923.81-0.03%385
Jul 22, 202424.0024.0123.9923.9923.810.09%25,502
Jul 19, 202424.0024.0023.9523.9723.79-0.06%1,380
Jul 18, 202424.0224.0223.9823.9923.81-678
Jul 17, 202424.0024.0023.9523.9923.81-0.02%29,523
Jul 16, 202424.0024.0023.9923.9923.810.02%1,037
Jul 15, 202423.9723.9923.9723.9923.810.04%1,186
Jul 12, 202423.9923.9923.9823.9823.800.15%3,552
Jul 11, 202423.9423.9523.9323.9423.760.25%2,417
Jul 10, 202423.8823.8923.8723.8823.70-0.08%6,652
Jul 9, 202423.8823.9123.8823.9023.720.19%84,897
Jul 8, 202423.8623.8623.8623.8623.68-0.13%94
Jul 5, 202423.8623.9023.8623.8923.710.27%6,618
Jul 3, 202423.8123.8423.8023.8223.650.11%6,784
Jul 2, 202423.7723.8123.7723.8023.620.23%10,153
Jul 1, 202423.7523.7523.7423.7423.57-0.52%4,284
Jun 28, 202423.8723.8723.8723.8723.590.13%160
Jun 27, 202423.8423.8523.8123.8423.57-0.04%12,573
Jun 26, 202423.8623.8623.8523.8523.58-0.06%997
Jun 25, 202423.8623.8823.8523.8623.59-5,448
Jun 24, 202423.8623.8623.8623.8623.59-0.02%296
Jun 21, 202423.8723.8723.8723.8723.59-0.03%525
Jun 20, 202423.8423.9423.8423.8723.600.12%6,431
Jun 18, 202423.8423.8523.8123.8523.580.08%11,539
Jun 17, 202423.8123.8323.8123.8323.56-0.06%562
Jun 14, 202423.8223.8623.8223.8423.57-0.04%2,387
Jun 13, 202423.8523.8523.8523.8523.580.12%520
Jun 12, 202423.8923.8923.8223.8223.550.16%264
Jun 11, 202423.7823.7823.7823.7823.510.05%350
Jun 10, 202423.7823.7823.7723.7723.500.02%173
Jun 7, 202423.7723.7723.7723.7723.50-0.19%79
Jun 6, 202423.8223.8223.7923.8123.54-0.04%1,127
Jun 5, 202423.8223.8423.7923.8223.550.11%2,038
Jun 4, 202423.7723.8023.7423.8023.530.03%5,302
Jun 3, 202423.7723.7923.7723.7923.52-0.49%8,468
May 31, 202423.8823.9123.8823.9023.530.25%3,368
May 30, 202423.8523.8523.8523.8523.470.02%105
May 29, 202423.8523.8523.8423.8423.47-0.10%310
May 28, 202423.8923.8923.8423.8723.490.04%3,828
May 24, 202423.8323.8723.8323.8623.48-1,268
May 23, 202423.8723.8723.8623.8623.48-0.10%849
May 22, 202423.8423.8923.8423.8823.50-0.05%1,381
May 21, 202423.8723.9123.8723.8923.520.03%1,941
May 20, 202423.9523.9523.8723.8823.51-11,162
May 17, 202423.9223.9223.8723.8823.510.02%6,365
May 16, 202423.8823.9023.8823.8823.51-0.08%4,796
May 15, 202423.9523.9623.8723.9023.530.30%27,728
May 14, 202423.8523.8523.8223.8323.460.10%3,763
May 13, 202423.8823.8823.8123.8123.43-0.04%6,118
May 10, 202423.8323.8323.8223.8223.44-0.03%659
May 9, 202423.8123.8223.8123.8223.450.07%706
May 8, 202423.8123.8123.8123.8123.43-0.03%17
May 7, 202423.8123.8123.8123.8123.44-0.03%62
May 6, 202423.8123.8423.8023.8223.450.02%4,217
May 3, 202423.8123.8323.8023.8223.440.22%2,784