Western Asset Diversified Income Fund (WDI)
NYSE: WDI · Real-Time Price · USD
15.09
+0.05 (0.33%)
At close: Jul 23, 2025, 4:00 PM
15.09
0.00 (0.00%)
After-hours: Jul 23, 2025, 7:00 PM EDT
WDI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 23, 2025 | 15.00 | 15.12 | 14.99 | 15.09 | 15.09 | 0.33% | 218,131 |
Jul 22, 2025 | 15.02 | 15.06 | 14.97 | 15.04 | 15.04 | 0.33% | 197,942 |
Jul 21, 2025 | 14.91 | 15.00 | 14.90 | 14.99 | 14.99 | 0.60% | 152,460 |
Jul 18, 2025 | 14.92 | 14.98 | 14.90 | 14.90 | 14.90 | -0.07% | 189,272 |
Jul 17, 2025 | 14.95 | 14.95 | 14.90 | 14.91 | 14.91 | -0.27% | 137,067 |
Jul 16, 2025 | 14.92 | 14.95 | 14.85 | 14.95 | 14.95 | 0.67% | 175,400 |
Jul 15, 2025 | 14.94 | 14.94 | 14.85 | 14.85 | 14.85 | -0.60% | 103,869 |
Jul 14, 2025 | 14.88 | 14.95 | 14.86 | 14.94 | 14.94 | 0.54% | 182,241 |
Jul 11, 2025 | 14.88 | 14.91 | 14.80 | 14.86 | 14.86 | - | 106,177 |
Jul 10, 2025 | 14.87 | 14.94 | 14.85 | 14.86 | 14.86 | -0.27% | 94,625 |
Jul 9, 2025 | 14.89 | 14.90 | 14.84 | 14.90 | 14.90 | 0.40% | 95,285 |
Jul 8, 2025 | 14.79 | 14.87 | 14.79 | 14.84 | 14.84 | 0.34% | 116,832 |
Jul 7, 2025 | 14.86 | 14.93 | 14.75 | 14.79 | 14.79 | -0.54% | 166,459 |
Jul 3, 2025 | 14.86 | 14.91 | 14.86 | 14.87 | 14.87 | -0.20% | 105,076 |
Jul 2, 2025 | 14.92 | 14.93 | 14.84 | 14.90 | 14.90 | 0.07% | 191,886 |
Jul 1, 2025 | 14.87 | 14.92 | 14.84 | 14.89 | 14.89 | 0.34% | 188,478 |
Jun 30, 2025 | 14.79 | 14.88 | 14.71 | 14.84 | 14.84 | 0.34% | 157,871 |
Jun 27, 2025 | 14.69 | 14.80 | 14.69 | 14.79 | 14.79 | 0.68% | 137,759 |
Jun 26, 2025 | 14.67 | 14.75 | 14.61 | 14.69 | 14.69 | -0.07% | 200,578 |
Jun 25, 2025 | 14.61 | 14.74 | 14.61 | 14.70 | 14.70 | 0.34% | 200,591 |
Jun 24, 2025 | 14.60 | 14.72 | 14.56 | 14.65 | 14.65 | 0.41% | 155,174 |
Jun 23, 2025 | 14.64 | 14.65 | 14.53 | 14.59 | 14.59 | -1.42% | 255,016 |
Jun 20, 2025 | 14.80 | 14.89 | 14.77 | 14.80 | 14.65 | -0.13% | 135,000 |
Jun 18, 2025 | 14.74 | 14.90 | 14.73 | 14.82 | 14.67 | 0.34% | 209,889 |
Jun 17, 2025 | 14.90 | 14.94 | 14.72 | 14.77 | 14.62 | -1.01% | 208,814 |
Jun 16, 2025 | 14.87 | 14.93 | 14.86 | 14.92 | 14.77 | 0.61% | 158,052 |
Jun 13, 2025 | 14.87 | 14.90 | 14.82 | 14.83 | 14.68 | -0.40% | 112,142 |
Jun 12, 2025 | 14.92 | 14.93 | 14.88 | 14.89 | 14.74 | 0.13% | 119,043 |
Jun 11, 2025 | 14.83 | 14.87 | 14.80 | 14.87 | 14.72 | 0.27% | 128,685 |
Jun 10, 2025 | 14.86 | 14.86 | 14.80 | 14.83 | 14.68 | 0.27% | 110,667 |
Jun 9, 2025 | 14.78 | 14.82 | 14.77 | 14.79 | 14.64 | - | 123,690 |
Jun 6, 2025 | 14.88 | 14.88 | 14.77 | 14.79 | 14.64 | -0.20% | 142,411 |
Jun 5, 2025 | 14.86 | 14.90 | 14.78 | 14.82 | 14.67 | 0.20% | 127,254 |
Jun 4, 2025 | 14.80 | 14.88 | 14.77 | 14.79 | 14.64 | -0.14% | 165,199 |
Jun 3, 2025 | 14.72 | 14.81 | 14.71 | 14.81 | 14.66 | 0.68% | 179,901 |
Jun 2, 2025 | 14.75 | 14.79 | 14.65 | 14.71 | 14.56 | 0.07% | 229,012 |
May 30, 2025 | 14.66 | 14.70 | 14.61 | 14.70 | 14.55 | 0.62% | 187,619 |
May 29, 2025 | 14.60 | 14.66 | 14.53 | 14.61 | 14.46 | -0.07% | 155,118 |
May 28, 2025 | 14.60 | 14.62 | 14.50 | 14.62 | 14.47 | 0.14% | 117,377 |
May 27, 2025 | 14.63 | 14.68 | 14.57 | 14.60 | 14.45 | 0.21% | 291,050 |
May 23, 2025 | 14.44 | 14.60 | 14.30 | 14.57 | 14.42 | 0.62% | 132,160 |
May 22, 2025 | 14.37 | 14.52 | 14.27 | 14.48 | 14.33 | -0.21% | 247,143 |
May 21, 2025 | 14.62 | 14.66 | 14.40 | 14.51 | 14.22 | -0.89% | 252,275 |
May 20, 2025 | 14.58 | 14.64 | 14.56 | 14.64 | 14.35 | 0.69% | 216,798 |
May 19, 2025 | 14.45 | 14.59 | 14.45 | 14.54 | 14.25 | 0.28% | 250,267 |
May 16, 2025 | 14.60 | 14.60 | 14.45 | 14.50 | 14.21 | 0.55% | 147,827 |
May 15, 2025 | 14.49 | 14.49 | 14.40 | 14.42 | 14.13 | -0.35% | 159,610 |
May 14, 2025 | 14.49 | 14.60 | 14.37 | 14.47 | 14.18 | 0.35% | 151,192 |
May 13, 2025 | 14.48 | 14.53 | 14.33 | 14.42 | 14.13 | 0.14% | 256,500 |
May 12, 2025 | 14.44 | 14.45 | 14.31 | 14.40 | 14.11 | 1.12% | 247,549 |