Western Asset Diversified Income Fund (WDI)
NYSE: WDI · Real-Time Price · USD
14.27
-0.20 (-1.38%)
At close: Apr 3, 2025, 4:00 PM
14.33
+0.06 (0.45%)
After-hours: Apr 3, 2025, 8:00 PM EDT
WDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 14.34 | 14.38 | 14.23 | 14.27 | 14.27 | -1.38% | 178,336 |
| Apr 2, 2025 | 14.45 | 14.53 | 14.40 | 14.47 | 14.47 | 0.35% | 141,609 |
| Apr 1, 2025 | 14.50 | 14.57 | 14.35 | 14.42 | 14.42 | -0.21% | 156,608 |
| Mar 31, 2025 | 14.45 | 14.49 | 14.37 | 14.45 | 14.45 | -0.07% | 234,028 |
| Mar 28, 2025 | 14.50 | 14.59 | 14.45 | 14.46 | 14.46 | -0.62% | 122,234 |
| Mar 27, 2025 | 14.50 | 14.59 | 14.50 | 14.55 | 14.55 | 0.07% | 105,509 |
| Mar 26, 2025 | 14.69 | 14.73 | 14.53 | 14.54 | 14.54 | -0.75% | 91,965 |
| Mar 25, 2025 | 14.71 | 14.71 | 14.60 | 14.65 | 14.65 | - | 141,179 |
| Mar 24, 2025 | 14.52 | 14.67 | 14.52 | 14.65 | 14.65 | - | 237,675 |
| Mar 21, 2025 | 14.65 | 14.67 | 14.59 | 14.65 | 14.50 | 0.21% | 180,293 |
| Mar 20, 2025 | 14.51 | 14.66 | 14.51 | 14.62 | 14.47 | 0.14% | 153,839 |
| Mar 19, 2025 | 14.47 | 14.60 | 14.47 | 14.60 | 14.45 | 0.62% | 125,669 |
| Mar 18, 2025 | 14.55 | 14.57 | 14.47 | 14.51 | 14.36 | -0.14% | 83,586 |
| Mar 17, 2025 | 14.53 | 14.56 | 14.48 | 14.53 | 14.38 | 0.41% | 166,317 |
| Mar 14, 2025 | 14.45 | 14.50 | 14.41 | 14.47 | 14.33 | 0.49% | 124,855 |
| Mar 13, 2025 | 14.40 | 14.48 | 14.38 | 14.40 | 14.26 | -0.21% | 126,408 |
| Mar 12, 2025 | 14.44 | 14.50 | 14.41 | 14.43 | 14.29 | - | 120,821 |
| Mar 11, 2025 | 14.51 | 14.56 | 14.39 | 14.43 | 14.29 | -0.21% | 219,116 |
| Mar 10, 2025 | 14.49 | 14.54 | 14.43 | 14.46 | 14.32 | -0.55% | 216,077 |
| Mar 7, 2025 | 14.64 | 14.66 | 14.50 | 14.54 | 14.39 | -0.41% | 323,496 |
| Mar 6, 2025 | 14.65 | 14.72 | 14.59 | 14.60 | 14.45 | -1.02% | 221,609 |
| Mar 5, 2025 | 14.68 | 14.79 | 14.58 | 14.75 | 14.60 | 0.75% | 204,510 |
| Mar 4, 2025 | 14.85 | 14.89 | 14.64 | 14.64 | 14.49 | -1.41% | 324,856 |
| Mar 3, 2025 | 15.00 | 15.00 | 14.82 | 14.85 | 14.70 | -1.00% | 374,103 |
| Feb 28, 2025 | 15.11 | 15.16 | 14.94 | 15.00 | 14.85 | -0.53% | 263,893 |
| Feb 27, 2025 | 15.15 | 15.16 | 15.06 | 15.08 | 14.93 | -0.26% | 112,736 |
| Feb 26, 2025 | 15.08 | 15.15 | 15.03 | 15.12 | 14.97 | - | 162,491 |
| Feb 25, 2025 | 15.14 | 15.15 | 15.09 | 15.12 | 14.97 | 0.13% | 116,190 |
| Feb 24, 2025 | 15.06 | 15.15 | 15.00 | 15.10 | 14.95 | 0.20% | 136,393 |
| Feb 21, 2025 | 15.03 | 15.15 | 15.03 | 15.07 | 14.92 | -0.86% | 176,160 |
| Feb 20, 2025 | 15.23 | 15.27 | 15.18 | 15.20 | 14.90 | -0.13% | 145,618 |
| Feb 19, 2025 | 15.22 | 15.28 | 15.20 | 15.22 | 14.92 | -0.26% | 171,553 |
| Feb 18, 2025 | 15.20 | 15.28 | 15.18 | 15.26 | 14.96 | 0.39% | 213,650 |
| Feb 14, 2025 | 15.21 | 15.25 | 15.15 | 15.20 | 14.90 | 0.33% | 156,204 |
| Feb 13, 2025 | 15.21 | 15.26 | 15.11 | 15.15 | 14.85 | 0.20% | 251,353 |
| Feb 12, 2025 | 15.14 | 15.18 | 15.09 | 15.12 | 14.82 | -0.33% | 102,349 |
| Feb 11, 2025 | 15.15 | 15.18 | 15.11 | 15.17 | 14.87 | 0.26% | 160,507 |
| Feb 10, 2025 | 15.07 | 15.15 | 15.01 | 15.13 | 14.83 | 0.53% | 96,638 |
| Feb 7, 2025 | 15.13 | 15.22 | 15.01 | 15.05 | 14.75 | -0.53% | 153,435 |
| Feb 6, 2025 | 15.14 | 15.21 | 15.10 | 15.13 | 14.83 | -0.07% | 129,932 |
| Feb 5, 2025 | 15.11 | 15.15 | 15.01 | 15.14 | 14.84 | 0.53% | 137,547 |
| Feb 4, 2025 | 15.04 | 15.14 | 15.00 | 15.06 | 14.76 | 0.53% | 255,984 |
| Feb 3, 2025 | 14.98 | 15.01 | 14.75 | 14.98 | 14.69 | -0.27% | 199,040 |
| Jan 31, 2025 | 14.95 | 15.08 | 14.86 | 15.02 | 14.72 | 0.94% | 150,233 |
| Jan 30, 2025 | 14.78 | 14.89 | 14.62 | 14.88 | 14.59 | 0.40% | 112,317 |
| Jan 29, 2025 | 14.86 | 14.95 | 14.70 | 14.82 | 14.53 | - | 118,777 |
| Jan 28, 2025 | 14.80 | 14.98 | 14.75 | 14.82 | 14.53 | 0.14% | 182,550 |
| Jan 27, 2025 | 14.78 | 15.00 | 14.75 | 14.80 | 14.51 | -0.40% | 220,811 |
| Jan 24, 2025 | 14.78 | 14.94 | 14.78 | 14.86 | 14.57 | -0.80% | 170,461 |
| Jan 23, 2025 | 14.99 | 15.04 | 14.89 | 14.98 | 14.54 | 0.20% | 247,057 |