Western Asset Diversified Income Fund (WDI)
NYSE: WDI · Real-Time Price · USD
13.85
+0.06 (0.44%)
Apr 25, 2025, 4:00 PM EDT - Market closed
WDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 13.79 | 13.94 | 13.73 | 13.85 | 13.85 | 0.44% | 132,092 |
| Apr 24, 2025 | 13.72 | 13.84 | 13.70 | 13.79 | 13.79 | 0.51% | 111,653 |
| Apr 23, 2025 | 13.75 | 13.86 | 13.61 | 13.72 | 13.72 | 0.29% | 146,656 |
| Apr 22, 2025 | 13.58 | 13.74 | 13.58 | 13.68 | 13.53 | 0.88% | 115,312 |
| Apr 21, 2025 | 13.69 | 13.71 | 13.45 | 13.56 | 13.42 | -0.95% | 213,267 |
| Apr 17, 2025 | 13.69 | 13.78 | 13.60 | 13.69 | 13.54 | 0.74% | 184,868 |
| Apr 16, 2025 | 13.47 | 13.77 | 13.44 | 13.59 | 13.44 | 0.15% | 264,919 |
| Apr 15, 2025 | 13.44 | 13.64 | 13.42 | 13.57 | 13.43 | 1.34% | 121,437 |
| Apr 14, 2025 | 13.32 | 13.45 | 13.26 | 13.39 | 13.25 | 1.21% | 186,371 |
| Apr 11, 2025 | 12.98 | 13.56 | 12.90 | 13.23 | 13.09 | 1.85% | 207,282 |
| Apr 10, 2025 | 13.15 | 13.66 | 12.90 | 12.99 | 12.85 | -3.85% | 246,994 |
| Apr 9, 2025 | 12.78 | 13.55 | 12.65 | 13.51 | 13.37 | 3.92% | 534,591 |
| Apr 8, 2025 | 13.05 | 13.41 | 12.95 | 13.00 | 12.86 | 1.17% | 409,352 |
| Apr 7, 2025 | 12.75 | 13.10 | 12.45 | 12.85 | 12.71 | -4.18% | 773,744 |
| Apr 4, 2025 | 14.07 | 14.13 | 13.41 | 13.41 | 13.27 | -6.03% | 525,130 |
| Apr 3, 2025 | 14.34 | 14.38 | 14.23 | 14.27 | 14.12 | -1.38% | 178,454 |
| Apr 2, 2025 | 14.45 | 14.53 | 14.40 | 14.47 | 14.32 | 0.35% | 141,609 |
| Apr 1, 2025 | 14.50 | 14.57 | 14.35 | 14.42 | 14.27 | -0.21% | 156,608 |
| Mar 31, 2025 | 14.45 | 14.49 | 14.37 | 14.45 | 14.30 | -0.07% | 234,028 |
| Mar 28, 2025 | 14.50 | 14.59 | 14.45 | 14.46 | 14.31 | -0.62% | 122,234 |
| Mar 27, 2025 | 14.50 | 14.59 | 14.50 | 14.55 | 14.39 | 0.07% | 105,509 |
| Mar 26, 2025 | 14.69 | 14.73 | 14.53 | 14.54 | 14.38 | -0.75% | 91,965 |
| Mar 25, 2025 | 14.71 | 14.71 | 14.60 | 14.65 | 14.49 | - | 141,179 |
| Mar 24, 2025 | 14.52 | 14.67 | 14.52 | 14.65 | 14.49 | - | 237,675 |
| Mar 21, 2025 | 14.65 | 14.67 | 14.59 | 14.65 | 14.35 | 0.21% | 180,293 |
| Mar 20, 2025 | 14.51 | 14.66 | 14.51 | 14.62 | 14.32 | 0.14% | 153,839 |
| Mar 19, 2025 | 14.47 | 14.60 | 14.47 | 14.60 | 14.30 | 0.62% | 125,669 |
| Mar 18, 2025 | 14.55 | 14.57 | 14.47 | 14.51 | 14.21 | -0.14% | 83,586 |
| Mar 17, 2025 | 14.53 | 14.56 | 14.48 | 14.53 | 14.23 | 0.41% | 166,317 |
| Mar 14, 2025 | 14.45 | 14.50 | 14.41 | 14.47 | 14.17 | 0.49% | 124,855 |
| Mar 13, 2025 | 14.40 | 14.48 | 14.38 | 14.40 | 14.10 | -0.21% | 126,408 |
| Mar 12, 2025 | 14.44 | 14.50 | 14.41 | 14.43 | 14.13 | - | 120,821 |
| Mar 11, 2025 | 14.51 | 14.56 | 14.39 | 14.43 | 14.13 | -0.21% | 219,116 |
| Mar 10, 2025 | 14.49 | 14.54 | 14.43 | 14.46 | 14.16 | -0.55% | 216,077 |
| Mar 7, 2025 | 14.64 | 14.66 | 14.50 | 14.54 | 14.24 | -0.41% | 323,496 |
| Mar 6, 2025 | 14.65 | 14.72 | 14.59 | 14.60 | 14.30 | -1.02% | 221,609 |
| Mar 5, 2025 | 14.68 | 14.79 | 14.58 | 14.75 | 14.45 | 0.75% | 204,510 |
| Mar 4, 2025 | 14.85 | 14.89 | 14.64 | 14.64 | 14.34 | -1.41% | 324,856 |
| Mar 3, 2025 | 15.00 | 15.00 | 14.82 | 14.85 | 14.54 | -1.00% | 374,103 |
| Feb 28, 2025 | 15.11 | 15.16 | 14.94 | 15.00 | 14.69 | -0.53% | 263,893 |
| Feb 27, 2025 | 15.15 | 15.16 | 15.06 | 15.08 | 14.77 | -0.26% | 112,736 |
| Feb 26, 2025 | 15.08 | 15.15 | 15.03 | 15.12 | 14.81 | - | 162,491 |
| Feb 25, 2025 | 15.14 | 15.15 | 15.09 | 15.12 | 14.81 | 0.13% | 116,190 |
| Feb 24, 2025 | 15.06 | 15.15 | 15.00 | 15.10 | 14.79 | 0.20% | 136,393 |
| Feb 21, 2025 | 15.03 | 15.15 | 15.03 | 15.07 | 14.76 | -0.86% | 176,160 |
| Feb 20, 2025 | 15.23 | 15.27 | 15.18 | 15.20 | 14.74 | -0.13% | 145,618 |
| Feb 19, 2025 | 15.22 | 15.28 | 15.20 | 15.22 | 14.76 | -0.26% | 171,553 |
| Feb 18, 2025 | 15.20 | 15.28 | 15.18 | 15.26 | 14.80 | 0.39% | 213,650 |
| Feb 14, 2025 | 15.21 | 15.25 | 15.15 | 15.20 | 14.74 | 0.33% | 156,204 |
| Feb 13, 2025 | 15.21 | 15.26 | 15.11 | 15.15 | 14.69 | 0.20% | 251,353 |