Western Asset Premier Bond Fund (WEA)
NYSE: WEA · Real-Time Price · USD
10.91
-0.30 (-2.68%)
Apr 1, 2025, 3:51 PM EDT - Market open
WEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 11.00 | 11.38 | 10.92 | 11.21 | 11.21 | 2.33% | 33,156 |
| Mar 28, 2025 | 10.94 | 11.07 | 10.92 | 10.96 | 10.96 | 0.32% | 19,676 |
| Mar 27, 2025 | 11.03 | 11.03 | 10.92 | 10.92 | 10.92 | -0.73% | 8,289 |
| Mar 26, 2025 | 11.02 | 11.05 | 10.98 | 11.00 | 11.00 | -0.54% | 3,764 |
| Mar 25, 2025 | 11.06 | 11.06 | 10.98 | 11.06 | 11.06 | 0.41% | 7,409 |
| Mar 24, 2025 | 11.02 | 11.05 | 10.98 | 11.02 | 11.02 | -0.32% | 19,114 |
| Mar 21, 2025 | 11.05 | 11.06 | 10.96 | 11.05 | 10.98 | 0.50% | 7,990 |
| Mar 20, 2025 | 11.04 | 11.04 | 10.91 | 11.00 | 10.93 | 0.05% | 15,944 |
| Mar 19, 2025 | 11.00 | 11.03 | 10.93 | 10.99 | 10.92 | -0.09% | 12,963 |
| Mar 18, 2025 | 10.93 | 11.00 | 10.85 | 11.00 | 10.93 | 0.92% | 15,152 |
| Mar 17, 2025 | 10.96 | 11.03 | 10.87 | 10.90 | 10.83 | -0.55% | 9,949 |
| Mar 14, 2025 | 10.96 | 11.04 | 10.90 | 10.96 | 10.89 | 0.27% | 14,598 |
| Mar 13, 2025 | 11.01 | 11.05 | 10.90 | 10.93 | 10.86 | -1.26% | 32,128 |
| Mar 12, 2025 | 10.88 | 11.07 | 10.81 | 11.07 | 11.00 | 2.03% | 44,987 |
| Mar 11, 2025 | 10.82 | 10.94 | 10.82 | 10.85 | 10.78 | 0.09% | 24,370 |
| Mar 10, 2025 | 10.86 | 10.93 | 10.81 | 10.84 | 10.77 | -0.28% | 17,047 |
| Mar 7, 2025 | 10.89 | 10.93 | 10.84 | 10.87 | 10.80 | -0.18% | 16,902 |
| Mar 6, 2025 | 10.85 | 10.93 | 10.84 | 10.89 | 10.82 | 0.37% | 19,261 |
| Mar 5, 2025 | 10.87 | 10.94 | 10.85 | 10.85 | 10.78 | -0.64% | 33,644 |
| Mar 4, 2025 | 10.88 | 10.94 | 10.84 | 10.92 | 10.85 | 0.37% | 52,316 |
| Mar 3, 2025 | 10.88 | 10.90 | 10.81 | 10.88 | 10.81 | -0.46% | 53,245 |
| Feb 28, 2025 | 10.86 | 10.95 | 10.84 | 10.93 | 10.86 | 0.64% | 11,713 |
| Feb 27, 2025 | 10.84 | 10.90 | 10.84 | 10.86 | 10.79 | -0.55% | 22,701 |
| Feb 26, 2025 | 10.95 | 10.96 | 10.85 | 10.92 | 10.85 | 0.09% | 11,350 |
| Feb 25, 2025 | 10.88 | 10.95 | 10.83 | 10.91 | 10.84 | 0.74% | 17,132 |
| Feb 24, 2025 | 10.88 | 10.97 | 10.82 | 10.83 | 10.76 | -0.55% | 20,823 |
| Feb 21, 2025 | 10.94 | 10.99 | 10.83 | 10.89 | 10.82 | -0.55% | 16,546 |
| Feb 20, 2025 | 11.02 | 11.03 | 10.93 | 10.95 | 10.81 | -0.27% | 19,913 |
| Feb 19, 2025 | 11.00 | 11.05 | 10.91 | 10.98 | 10.84 | 0.27% | 27,182 |
| Feb 18, 2025 | 11.02 | 11.02 | 10.90 | 10.95 | 10.81 | -0.27% | 25,411 |
| Feb 14, 2025 | 10.97 | 11.01 | 10.93 | 10.98 | 10.84 | 0.55% | 16,870 |
| Feb 13, 2025 | 10.89 | 10.99 | 10.87 | 10.92 | 10.78 | 0.92% | 18,540 |
| Feb 12, 2025 | 10.92 | 10.98 | 10.82 | 10.82 | 10.68 | -1.19% | 28,422 |
| Feb 11, 2025 | 10.98 | 11.01 | 10.86 | 10.95 | 10.81 | -0.18% | 18,089 |
| Feb 10, 2025 | 10.97 | 11.06 | 10.89 | 10.97 | 10.83 | 0.64% | 14,362 |
| Feb 7, 2025 | 10.95 | 11.00 | 10.89 | 10.90 | 10.76 | -0.91% | 24,719 |
| Feb 6, 2025 | 10.97 | 11.06 | 10.95 | 11.00 | 10.86 | -0.18% | 22,100 |
| Feb 5, 2025 | 11.02 | 11.07 | 10.96 | 11.02 | 10.88 | 0.55% | 29,450 |
| Feb 4, 2025 | 11.06 | 11.06 | 10.95 | 10.96 | 10.82 | -0.90% | 46,453 |
| Feb 3, 2025 | 11.04 | 11.07 | 10.87 | 11.06 | 10.92 | -0.09% | 40,949 |
| Jan 31, 2025 | 11.09 | 11.15 | 10.94 | 11.07 | 10.93 | 0.18% | 17,051 |
| Jan 30, 2025 | 11.03 | 11.15 | 10.94 | 11.05 | 10.91 | 0.55% | 20,547 |
| Jan 29, 2025 | 11.13 | 11.13 | 10.93 | 10.99 | 10.85 | -0.81% | 10,759 |
| Jan 28, 2025 | 11.04 | 11.12 | 10.94 | 11.08 | 10.94 | 0.64% | 18,883 |
| Jan 27, 2025 | 11.10 | 11.13 | 10.93 | 11.01 | 10.87 | -0.36% | 17,640 |
| Jan 24, 2025 | 10.96 | 11.15 | 10.96 | 11.05 | 10.91 | 0.18% | 15,223 |
| Jan 23, 2025 | 10.97 | 11.07 | 10.97 | 11.03 | 10.82 | 0.36% | 9,085 |
| Jan 22, 2025 | 11.07 | 11.09 | 10.96 | 10.99 | 10.78 | -0.27% | 21,220 |
| Jan 21, 2025 | 11.07 | 11.11 | 10.97 | 11.02 | 10.81 | -0.99% | 31,557 |
| Jan 17, 2025 | 11.05 | 11.14 | 10.95 | 11.13 | 10.92 | 0.82% | 23,415 |