Skip to main content
Western Asset Diversified Income Fund (WDI)
NYSE: WDI · Real-Time Price · USD
14.44
+0.10 (0.70%)
Dec 20, 2024, 4:00 PM EST - Market closed

WDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.3514.4914.2614.4414.440.70%321,853
Dec 19, 202414.3614.4314.2514.3414.34-0.28%340,976
Dec 18, 202414.7914.7914.2514.3814.38-2.38%587,213
Dec 17, 202414.9214.9214.6914.7314.73-1.14%207,547
Dec 16, 202415.0115.0314.8214.9014.90-0.53%215,677
Dec 13, 202414.9515.0014.8814.9814.980.60%249,007
Dec 12, 202414.9815.0314.8414.8914.89-0.73%223,719
Dec 11, 202415.1015.1614.9815.0015.00-0.20%170,517
Dec 10, 202414.9815.1014.9715.0315.030.20%172,632
Dec 9, 202415.0315.1415.0015.0015.00-0.20%142,200
Dec 6, 202415.1615.1815.0115.0315.03-0.27%163,200
Dec 5, 202415.0615.1415.0315.0715.070.20%194,900
Dec 4, 202415.1015.1315.0115.0415.04-0.40%171,900
Dec 3, 202415.0115.1515.0015.1015.100.87%264,521
Dec 2, 202415.0215.0314.9114.9714.970.27%285,649
Nov 29, 202414.9014.9714.8614.9314.930.61%119,227
Nov 27, 202414.7514.8614.7014.8414.841.02%214,700
Nov 26, 202414.7514.8514.6614.6914.69-0.41%243,246
Nov 25, 202414.8314.9014.7214.7514.75-0.20%251,604
Nov 22, 202414.6614.8314.6114.7814.780.61%228,600
Nov 21, 202414.6914.7414.6414.6914.69-0.74%310,308
Nov 20, 202414.6914.8614.6914.8014.650.61%191,123
Nov 19, 202414.7414.8214.6514.7114.56-0.07%239,800
Nov 18, 202414.6114.7414.6014.7214.570.82%101,475
Nov 15, 202414.8414.8414.5114.6014.45-1.48%503,600
Nov 14, 202414.9114.9314.8114.8214.67-0.27%157,948
Nov 13, 202414.9514.9914.8114.8614.71-0.47%295,319
Nov 12, 202415.1515.1714.9014.9314.78-1.58%266,800
Nov 11, 202415.1915.2415.1715.1715.02-0.13%139,400
Nov 8, 202415.1515.2015.1115.1915.040.53%124,110
Nov 7, 202415.1315.1315.0215.1114.960.40%298,200
Nov 6, 202415.0715.1315.0115.0514.900.07%215,600
Nov 5, 202415.0815.1815.0015.0414.89-0.07%175,000
Nov 4, 202415.1215.1815.0315.0514.90-0.13%179,940
Nov 1, 202415.1615.2015.0415.0714.92-0.13%176,000
Oct 31, 202415.0015.0914.9515.0914.940.73%157,700
Oct 30, 202414.8314.9914.7614.9814.830.74%172,200
Oct 29, 202415.0715.1314.8714.8714.72-1.85%350,600
Oct 28, 202415.2915.3315.1315.1515.00-0.92%235,625
Oct 25, 202415.2215.2915.2115.2915.140.26%171,200
Oct 24, 202415.2315.2615.1515.2515.10-0.20%200,900
Oct 23, 202415.4015.4415.2815.2814.98-0.78%133,531
Oct 22, 202415.4215.4715.3615.4015.100.13%164,000
Oct 21, 202415.4315.5215.3615.3815.23-0.77%255,500
Oct 18, 202415.5915.5915.4715.5015.35-0.26%177,300
Oct 17, 202415.5915.6215.5215.5415.39-0.58%169,900
Oct 16, 202415.6015.6415.5315.6315.480.19%170,946
Oct 15, 202415.6515.6515.5515.6015.450.19%169,200
Oct 14, 202415.6215.6815.5515.5715.42-0.13%171,109
Oct 11, 202415.5415.6315.5315.5915.44-103,913
Oct 10, 202415.6015.6315.5315.5915.44-223,300
Oct 9, 202415.6315.7315.5515.5915.44-0.57%207,133
Oct 8, 202415.6415.7315.6315.6815.530.64%152,900
Oct 7, 202415.6515.7015.5615.5815.43-0.45%154,570
Oct 4, 202415.6015.6815.5215.6515.500.45%179,801
Oct 3, 202415.6215.6315.5115.5815.43-0.57%154,000
Oct 2, 202415.7015.7315.6315.6715.52-149,538
Oct 1, 202415.6515.8015.6015.6715.52-0.06%241,749
Sep 30, 202415.6015.7115.5515.6815.530.71%206,700
Sep 27, 202415.5315.5915.4615.5715.420.45%146,200
Sep 26, 202415.6115.6315.5015.5015.35-0.83%172,700
Sep 25, 202415.6215.6815.5815.6315.480.06%132,203
Sep 24, 202415.6015.7015.4915.6215.620.64%181,828
Sep 23, 202415.5715.6215.4515.5215.52-0.89%191,300
Sep 20, 202415.7315.7415.6515.6615.51-0.45%133,700
Sep 19, 202415.8115.8415.6715.7315.580.06%237,542
Sep 18, 202415.7315.8315.6415.7215.570.13%267,817
Sep 17, 202415.6615.7115.6315.7015.550.26%260,200
Sep 16, 202415.5115.6615.5115.6615.510.97%181,300
Sep 13, 202415.5715.5715.4915.5115.360.19%199,200
Sep 12, 202415.5015.5115.4215.4815.33-121,532
Sep 11, 202415.5115.5115.3715.4815.330.13%143,925
Sep 10, 202415.3015.5015.3015.4615.310.98%226,037
Sep 9, 202415.4015.4015.3015.3115.16-0.71%157,500
Sep 6, 202415.4115.4815.3215.4215.27-0.26%282,512
Sep 5, 202415.3715.4615.2415.4615.310.91%203,357
Sep 4, 202415.2515.4415.2515.3215.170.46%276,549
Sep 3, 202415.3015.3015.2015.2515.110.13%236,048
Aug 30, 202415.2015.2615.1215.2315.090.66%196,100
Aug 29, 202415.1215.1715.0715.1314.99-0.13%231,800
Aug 28, 202415.2315.2315.1115.1515.01-0.20%158,200
Aug 27, 202415.1615.1815.0715.1815.040.13%234,022
Aug 26, 202415.1715.2315.0915.1615.02-0.07%276,907
Aug 23, 202415.2015.2615.0715.1715.03-0.72%275,100
Aug 22, 202415.4515.4815.2115.2814.99-0.91%325,300
Aug 21, 202415.5115.5115.3015.4215.13-0.26%228,900
Aug 20, 202415.5315.5415.4415.4615.16-0.13%226,704
Aug 19, 202415.5015.5115.4415.4815.18-0.13%205,000
Aug 16, 202415.3515.5015.3515.5015.201.37%264,616
Aug 15, 202415.3015.3415.2715.2915.000.26%232,003
Aug 14, 202415.2615.3615.2315.2514.960.53%304,339
Aug 13, 202415.0515.2215.0515.1714.880.80%193,100
Aug 12, 202415.1015.2014.9215.0514.76-0.33%258,111
Aug 9, 202414.9815.2214.9415.1014.811.07%149,200
Aug 8, 202414.9115.0314.8914.9414.650.40%179,517
Aug 7, 202414.9615.0314.8314.8814.600.34%239,900
Aug 6, 202414.8514.8914.7214.8314.550.54%246,329
Aug 5, 202414.7814.8514.6714.7514.47-1.93%320,601
Aug 2, 202415.1215.2215.0315.0414.75-0.92%261,039
Aug 1, 202415.1815.2415.0415.1814.890.20%260,900