Western Asset Diversified Income Fund (WDI)
NYSE: WDI · Real-Time Price · USD
14.35
-0.03 (-0.21%)
Dec 5, 2025, 4:00 PM EST - Market closed
WDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.33 | 14.44 | 14.31 | 14.35 | 14.35 | -0.21% | 161,134 |
| Dec 4, 2025 | 14.40 | 14.40 | 14.30 | 14.38 | 14.38 | 0.07% | 174,671 |
| Dec 3, 2025 | 14.26 | 14.39 | 14.25 | 14.37 | 14.37 | 0.42% | 148,329 |
| Dec 2, 2025 | 14.34 | 14.39 | 14.25 | 14.31 | 14.31 | -0.21% | 158,710 |
| Dec 1, 2025 | 14.37 | 14.39 | 14.31 | 14.34 | 14.34 | -0.28% | 138,831 |
| Nov 28, 2025 | 14.31 | 14.39 | 14.31 | 14.38 | 14.38 | 0.70% | 123,315 |
| Nov 26, 2025 | 14.19 | 14.35 | 14.19 | 14.28 | 14.28 | 0.14% | 127,912 |
| Nov 25, 2025 | 14.23 | 14.29 | 14.14 | 14.26 | 14.26 | 0.21% | 213,272 |
| Nov 24, 2025 | 14.16 | 14.23 | 14.06 | 14.23 | 14.23 | 0.49% | 246,367 |
| Nov 21, 2025 | 14.12 | 14.21 | 14.05 | 14.16 | 14.16 | 0.28% | 206,910 |
| Nov 20, 2025 | 14.35 | 14.44 | 14.12 | 14.12 | 14.12 | -1.94% | 221,815 |
| Nov 19, 2025 | 14.45 | 14.51 | 14.32 | 14.40 | 14.25 | -0.55% | 161,185 |
| Nov 18, 2025 | 14.51 | 14.51 | 14.35 | 14.48 | 14.33 | -0.14% | 190,169 |
| Nov 17, 2025 | 14.40 | 14.50 | 14.37 | 14.50 | 14.35 | 1.05% | 377,231 |
| Nov 14, 2025 | 14.32 | 14.40 | 14.24 | 14.35 | 14.20 | 1.06% | 205,232 |
| Nov 13, 2025 | 14.43 | 14.43 | 14.19 | 14.20 | 14.05 | -1.39% | 163,572 |
| Nov 12, 2025 | 14.38 | 14.45 | 14.32 | 14.40 | 14.25 | 0.07% | 168,598 |
| Nov 11, 2025 | 14.35 | 14.44 | 14.35 | 14.39 | 14.24 | - | 141,106 |
| Nov 10, 2025 | 14.31 | 14.43 | 14.30 | 14.39 | 14.24 | 0.49% | 216,399 |
| Nov 7, 2025 | 14.31 | 14.41 | 14.25 | 14.32 | 14.17 | 0.14% | 254,943 |
| Nov 6, 2025 | 14.40 | 14.43 | 14.30 | 14.30 | 14.15 | -0.42% | 250,664 |
| Nov 5, 2025 | 14.45 | 14.46 | 14.30 | 14.36 | 14.21 | -0.07% | 167,483 |
| Nov 4, 2025 | 14.32 | 14.42 | 14.26 | 14.37 | 14.22 | - | 302,773 |
| Nov 3, 2025 | 14.48 | 14.50 | 14.37 | 14.37 | 14.22 | -0.62% | 213,137 |
| Oct 31, 2025 | 14.49 | 14.49 | 14.37 | 14.46 | 14.31 | 0.42% | 192,854 |
| Oct 30, 2025 | 14.48 | 14.50 | 14.15 | 14.40 | 14.25 | -0.21% | 233,746 |
| Oct 29, 2025 | 14.54 | 14.54 | 14.43 | 14.43 | 14.28 | -0.76% | 209,200 |
| Oct 28, 2025 | 14.55 | 14.59 | 14.52 | 14.54 | 14.39 | 0.14% | 257,133 |
| Oct 27, 2025 | 14.52 | 14.61 | 14.49 | 14.52 | 14.37 | 0.21% | 168,095 |
| Oct 24, 2025 | 14.46 | 14.59 | 14.43 | 14.49 | 14.34 | -0.82% | 176,256 |
| Oct 23, 2025 | 14.59 | 14.73 | 14.57 | 14.61 | 14.31 | 0.07% | 162,651 |
| Oct 22, 2025 | 14.67 | 14.75 | 14.50 | 14.60 | 14.30 | 0.41% | 277,856 |
| Oct 21, 2025 | 14.49 | 14.54 | 14.41 | 14.54 | 14.24 | 0.69% | 143,527 |
| Oct 20, 2025 | 14.62 | 14.70 | 14.42 | 14.44 | 14.15 | -1.23% | 294,176 |
| Oct 17, 2025 | 14.69 | 14.85 | 14.53 | 14.62 | 14.32 | -0.41% | 190,320 |
| Oct 16, 2025 | 14.77 | 14.89 | 14.65 | 14.68 | 14.38 | -0.47% | 160,913 |
| Oct 15, 2025 | 14.85 | 14.92 | 14.72 | 14.75 | 14.45 | -0.27% | 207,985 |
| Oct 14, 2025 | 14.87 | 14.92 | 14.79 | 14.79 | 14.49 | -0.80% | 141,162 |
| Oct 13, 2025 | 14.92 | 14.92 | 14.80 | 14.91 | 14.61 | 0.61% | 192,677 |
| Oct 10, 2025 | 14.94 | 14.97 | 14.79 | 14.82 | 14.52 | -0.60% | 175,258 |
| Oct 9, 2025 | 14.94 | 14.98 | 14.86 | 14.91 | 14.61 | -0.40% | 159,911 |
| Oct 8, 2025 | 14.90 | 15.00 | 14.89 | 14.97 | 14.67 | 0.67% | 171,291 |
| Oct 7, 2025 | 14.88 | 14.97 | 14.86 | 14.87 | 14.57 | 0.07% | 146,267 |
| Oct 6, 2025 | 14.96 | 14.98 | 14.84 | 14.86 | 14.56 | -0.54% | 181,653 |
| Oct 3, 2025 | 14.89 | 14.99 | 14.82 | 14.94 | 14.64 | 0.27% | 199,008 |
| Oct 2, 2025 | 14.83 | 14.95 | 14.81 | 14.90 | 14.60 | 0.61% | 255,954 |
| Oct 1, 2025 | 14.77 | 14.85 | 14.75 | 14.81 | 14.51 | 0.68% | 212,238 |
| Sep 30, 2025 | 14.62 | 14.77 | 14.60 | 14.71 | 14.41 | 0.07% | 252,078 |
| Sep 29, 2025 | 14.73 | 14.85 | 14.67 | 14.70 | 14.40 | -0.14% | 183,135 |
| Sep 26, 2025 | 14.88 | 14.90 | 14.71 | 14.72 | 14.42 | -0.94% | 154,667 |