Western Asset Premier Bond Fund (WEA)
NYSE: WEA · Real-Time Price · USD
10.62
0.00 (0.00%)
At close: May 9, 2025, 4:00 PM
10.62
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
WEA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 9, 2025 | 10.62 | 10.68 | 10.57 | 10.62 | 10.62 | 0.02% | 26,789 |
May 8, 2025 | 10.64 | 10.69 | 10.56 | 10.62 | 10.62 | 0.17% | 31,459 |
May 7, 2025 | 10.62 | 10.72 | 10.58 | 10.60 | 10.60 | - | 32,092 |
May 6, 2025 | 10.70 | 10.70 | 10.54 | 10.60 | 10.60 | -0.38% | 25,873 |
May 5, 2025 | 10.76 | 10.80 | 10.63 | 10.64 | 10.64 | -0.84% | 50,730 |
May 2, 2025 | 10.91 | 10.94 | 10.73 | 10.73 | 10.73 | -1.92% | 26,590 |
May 1, 2025 | 10.97 | 10.97 | 10.82 | 10.94 | 10.94 | 1.30% | 23,379 |
Apr 30, 2025 | 10.83 | 10.83 | 10.63 | 10.80 | 10.80 | -0.55% | 22,454 |
Apr 29, 2025 | 10.68 | 10.86 | 10.63 | 10.86 | 10.86 | 1.59% | 40,079 |
Apr 28, 2025 | 10.80 | 10.89 | 10.69 | 10.69 | 10.69 | -1.84% | 77,430 |
Apr 25, 2025 | 10.99 | 10.99 | 10.86 | 10.89 | 10.89 | -0.55% | 22,317 |
Apr 24, 2025 | 10.96 | 10.97 | 10.90 | 10.95 | 10.95 | 0.74% | 18,832 |
Apr 23, 2025 | 10.83 | 11.00 | 10.83 | 10.87 | 10.87 | 0.37% | 17,240 |
Apr 22, 2025 | 10.88 | 10.92 | 10.76 | 10.83 | 10.76 | -0.18% | 15,402 |
Apr 21, 2025 | 10.84 | 10.94 | 10.74 | 10.85 | 10.78 | 1.17% | 29,300 |
Apr 17, 2025 | 10.65 | 10.79 | 10.65 | 10.73 | 10.66 | 0.99% | 20,746 |
Apr 16, 2025 | 10.75 | 10.75 | 10.54 | 10.62 | 10.55 | -1.39% | 19,848 |
Apr 15, 2025 | 10.60 | 10.77 | 10.42 | 10.77 | 10.70 | 2.47% | 27,694 |
Apr 14, 2025 | 10.42 | 10.53 | 10.37 | 10.51 | 10.44 | 2.04% | 9,689 |
Apr 11, 2025 | 10.16 | 10.42 | 10.16 | 10.30 | 10.23 | 0.19% | 38,339 |
Apr 10, 2025 | 10.28 | 10.36 | 10.17 | 10.28 | 10.21 | -2.10% | 33,954 |
Apr 9, 2025 | 10.47 | 10.55 | 10.21 | 10.50 | 10.43 | -0.64% | 44,616 |
Apr 8, 2025 | 10.35 | 10.66 | 10.35 | 10.57 | 10.50 | 2.70% | 34,680 |
Apr 7, 2025 | 10.64 | 10.67 | 10.24 | 10.29 | 10.22 | -3.29% | 22,591 |
Apr 4, 2025 | 10.85 | 10.87 | 10.62 | 10.64 | 10.57 | -3.01% | 46,306 |
Apr 3, 2025 | 10.97 | 11.01 | 10.92 | 10.97 | 10.90 | -0.72% | 13,212 |
Apr 2, 2025 | 11.01 | 11.13 | 10.95 | 11.05 | 10.98 | 0.82% | 19,326 |
Apr 1, 2025 | 11.18 | 11.21 | 10.93 | 10.96 | 10.89 | -2.23% | 29,263 |
Mar 31, 2025 | 11.00 | 11.38 | 10.92 | 11.21 | 11.14 | 2.33% | 33,156 |
Mar 28, 2025 | 10.94 | 11.07 | 10.92 | 10.96 | 10.89 | 0.32% | 19,676 |
Mar 27, 2025 | 11.03 | 11.03 | 10.92 | 10.92 | 10.85 | -0.73% | 8,289 |
Mar 26, 2025 | 11.02 | 11.05 | 10.98 | 11.00 | 10.93 | -0.54% | 3,764 |
Mar 25, 2025 | 11.06 | 11.06 | 10.98 | 11.06 | 10.99 | 0.41% | 7,409 |
Mar 24, 2025 | 11.02 | 11.05 | 10.98 | 11.02 | 10.95 | -0.32% | 19,114 |
Mar 21, 2025 | 11.05 | 11.06 | 10.96 | 11.05 | 10.91 | 0.50% | 7,990 |
Mar 20, 2025 | 11.04 | 11.04 | 10.91 | 11.00 | 10.86 | 0.05% | 15,944 |
Mar 19, 2025 | 11.00 | 11.03 | 10.93 | 10.99 | 10.85 | -0.09% | 12,963 |
Mar 18, 2025 | 10.93 | 11.00 | 10.85 | 11.00 | 10.86 | 0.92% | 15,152 |
Mar 17, 2025 | 10.96 | 11.03 | 10.87 | 10.90 | 10.76 | -0.55% | 9,949 |
Mar 14, 2025 | 10.96 | 11.04 | 10.90 | 10.96 | 10.82 | 0.27% | 14,598 |
Mar 13, 2025 | 11.01 | 11.05 | 10.90 | 10.93 | 10.79 | -1.26% | 32,128 |
Mar 12, 2025 | 10.88 | 11.07 | 10.81 | 11.07 | 10.93 | 2.03% | 44,987 |
Mar 11, 2025 | 10.82 | 10.94 | 10.82 | 10.85 | 10.71 | 0.09% | 24,370 |
Mar 10, 2025 | 10.86 | 10.93 | 10.81 | 10.84 | 10.70 | -0.28% | 17,047 |
Mar 7, 2025 | 10.89 | 10.93 | 10.84 | 10.87 | 10.73 | -0.18% | 16,902 |
Mar 6, 2025 | 10.85 | 10.93 | 10.84 | 10.89 | 10.75 | 0.37% | 19,261 |
Mar 5, 2025 | 10.87 | 10.94 | 10.85 | 10.85 | 10.71 | -0.64% | 33,644 |
Mar 4, 2025 | 10.88 | 10.94 | 10.84 | 10.92 | 10.78 | 0.37% | 52,316 |
Mar 3, 2025 | 10.88 | 10.90 | 10.81 | 10.88 | 10.74 | -0.46% | 53,245 |
Feb 28, 2025 | 10.86 | 10.95 | 10.84 | 10.93 | 10.79 | 0.64% | 11,713 |