Western Asset Diversified Income Fund (WDI)
NYSE: WDI · Real-Time Price · USD
14.89
-0.05 (-0.32%)
Oct 6, 2025, 12:29 PM EDT - Market open
WDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 14.96 | 14.98 | 14.91 | 14.95 | - | 0.07% | 85,113 |
| Oct 3, 2025 | 14.89 | 14.99 | 14.82 | 14.94 | 14.94 | 0.27% | 199,008 |
| Oct 2, 2025 | 14.83 | 14.95 | 14.81 | 14.90 | 14.90 | 0.61% | 255,954 |
| Oct 1, 2025 | 14.77 | 14.85 | 14.75 | 14.81 | 14.81 | 0.68% | 212,238 |
| Sep 30, 2025 | 14.62 | 14.77 | 14.60 | 14.71 | 14.71 | 0.07% | 252,078 |
| Sep 29, 2025 | 14.73 | 14.85 | 14.67 | 14.70 | 14.70 | -0.14% | 183,135 |
| Sep 26, 2025 | 14.88 | 14.90 | 14.71 | 14.72 | 14.72 | -0.94% | 154,667 |
| Sep 25, 2025 | 15.00 | 15.00 | 14.80 | 14.86 | 14.86 | -0.93% | 213,272 |
| Sep 24, 2025 | 15.10 | 15.10 | 14.98 | 15.00 | 15.00 | -0.53% | 159,476 |
| Sep 23, 2025 | 15.04 | 15.19 | 15.00 | 15.08 | 15.08 | -0.92% | 158,793 |
| Sep 22, 2025 | 15.17 | 15.28 | 15.15 | 15.22 | 15.07 | 0.33% | 220,327 |
| Sep 19, 2025 | 15.17 | 15.25 | 15.17 | 15.17 | 15.02 | - | 111,602 |
| Sep 18, 2025 | 15.12 | 15.19 | 15.11 | 15.17 | 15.02 | 0.20% | 149,294 |
| Sep 17, 2025 | 15.25 | 15.25 | 15.14 | 15.14 | 14.99 | -0.53% | 125,501 |
| Sep 16, 2025 | 15.24 | 15.25 | 15.19 | 15.22 | 15.07 | - | 132,617 |
| Sep 15, 2025 | 15.21 | 15.24 | 15.20 | 15.22 | 15.07 | -0.20% | 219,062 |
| Sep 12, 2025 | 15.21 | 15.25 | 15.18 | 15.25 | 15.10 | 0.46% | 143,501 |
| Sep 11, 2025 | 15.17 | 15.22 | 15.12 | 15.18 | 15.03 | 0.46% | 146,109 |
| Sep 10, 2025 | 15.20 | 15.20 | 15.10 | 15.11 | 14.96 | -0.33% | 141,351 |
| Sep 9, 2025 | 15.18 | 15.19 | 15.11 | 15.16 | 15.01 | 0.07% | 147,603 |
| Sep 8, 2025 | 15.15 | 15.18 | 15.10 | 15.15 | 15.00 | 0.26% | 167,632 |
| Sep 5, 2025 | 15.10 | 15.18 | 15.08 | 15.11 | 14.96 | 0.47% | 197,012 |
| Sep 4, 2025 | 15.01 | 15.08 | 14.99 | 15.04 | 14.89 | 0.47% | 95,725 |
| Sep 3, 2025 | 15.04 | 15.08 | 14.97 | 14.97 | 14.82 | -0.13% | 128,453 |
| Sep 2, 2025 | 15.01 | 15.05 | 14.98 | 14.99 | 14.84 | -0.40% | 132,904 |
| Aug 29, 2025 | 15.00 | 15.07 | 14.96 | 15.05 | 14.90 | 0.40% | 140,657 |
| Aug 28, 2025 | 14.96 | 15.06 | 14.96 | 14.99 | 14.84 | 0.07% | 188,613 |
| Aug 27, 2025 | 14.98 | 15.05 | 14.95 | 14.98 | 14.83 | 0.13% | 98,204 |
| Aug 26, 2025 | 14.99 | 15.02 | 14.94 | 14.96 | 14.81 | -0.20% | 185,788 |
| Aug 25, 2025 | 15.08 | 15.08 | 14.94 | 14.99 | 14.84 | -0.07% | 154,014 |
| Aug 22, 2025 | 14.99 | 15.06 | 14.94 | 15.00 | 14.85 | -0.60% | 194,929 |
| Aug 21, 2025 | 15.11 | 15.12 | 15.05 | 15.09 | 14.80 | -0.07% | 154,317 |
| Aug 20, 2025 | 15.12 | 15.12 | 15.04 | 15.10 | 14.81 | - | 164,259 |
| Aug 19, 2025 | 15.10 | 15.12 | 15.08 | 15.10 | 14.81 | 0.27% | 150,292 |
| Aug 18, 2025 | 15.06 | 15.12 | 15.06 | 15.06 | 14.77 | - | 142,054 |
| Aug 15, 2025 | 15.00 | 15.09 | 15.00 | 15.06 | 14.77 | 0.67% | 158,653 |
| Aug 14, 2025 | 15.00 | 15.12 | 14.96 | 14.96 | 14.67 | -0.73% | 262,486 |
| Aug 13, 2025 | 15.03 | 15.07 | 15.02 | 15.07 | 14.78 | 0.27% | 190,753 |
| Aug 12, 2025 | 14.97 | 15.08 | 14.94 | 15.03 | 14.74 | 0.20% | 157,520 |
| Aug 11, 2025 | 15.04 | 15.04 | 14.96 | 15.00 | 14.71 | -0.27% | 143,641 |
| Aug 8, 2025 | 15.01 | 15.08 | 14.97 | 15.04 | 14.75 | 0.47% | 92,770 |
| Aug 7, 2025 | 14.96 | 15.08 | 14.95 | 14.97 | 14.68 | -0.07% | 108,776 |
| Aug 6, 2025 | 14.98 | 15.02 | 14.95 | 14.98 | 14.69 | 0.40% | 125,595 |
| Aug 5, 2025 | 14.93 | 14.98 | 14.92 | 14.92 | 14.63 | -0.47% | 204,720 |
| Aug 4, 2025 | 14.96 | 15.05 | 14.91 | 14.99 | 14.70 | 0.33% | 214,417 |
| Aug 1, 2025 | 14.92 | 14.95 | 14.87 | 14.94 | 14.65 | 0.13% | 201,309 |
| Jul 31, 2025 | 14.93 | 14.93 | 14.88 | 14.92 | 14.63 | - | 121,930 |
| Jul 30, 2025 | 14.92 | 14.94 | 14.86 | 14.92 | 14.63 | 0.27% | 105,956 |
| Jul 29, 2025 | 14.90 | 14.95 | 14.85 | 14.88 | 14.59 | -0.53% | 151,353 |
| Jul 28, 2025 | 14.81 | 14.96 | 14.80 | 14.96 | 14.67 | 0.67% | 179,921 |