Western Asset Premier Bond Fund (WEA)
NYSE: WEA · Real-Time Price · USD
11.21
-0.02 (-0.18%)
At close: Feb 6, 2026, 4:00 PM EST
11.21
0.00 (0.00%)
After-hours: Feb 6, 2026, 7:00 PM EST
WEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 11.23 | 11.26 | 11.20 | 11.21 | 11.21 | -0.18% | 33,467 |
| Feb 5, 2026 | 11.12 | 11.42 | 11.11 | 11.23 | 11.23 | 0.99% | 58,571 |
| Feb 4, 2026 | 11.16 | 11.16 | 11.11 | 11.12 | 11.12 | -0.63% | 33,543 |
| Feb 3, 2026 | 11.19 | 11.24 | 11.05 | 11.19 | 11.19 | 0.99% | 82,337 |
| Feb 2, 2026 | 11.03 | 11.20 | 11.03 | 11.08 | 11.08 | 0.36% | 67,494 |
| Jan 30, 2026 | 11.03 | 11.09 | 11.03 | 11.04 | 11.04 | -0.09% | 29,901 |
| Jan 29, 2026 | 11.04 | 11.12 | 11.02 | 11.05 | 11.05 | 0.09% | 22,862 |
| Jan 28, 2026 | 11.10 | 11.10 | 11.02 | 11.04 | 11.04 | -0.54% | 20,792 |
| Jan 27, 2026 | 11.07 | 11.10 | 11.06 | 11.10 | 11.10 | 0.36% | 18,287 |
| Jan 26, 2026 | 11.13 | 11.23 | 11.06 | 11.06 | 11.06 | -0.54% | 33,164 |
| Jan 23, 2026 | 11.15 | 11.19 | 11.06 | 11.12 | 11.12 | -0.80% | 50,556 |
| Jan 22, 2026 | 11.23 | 11.26 | 11.18 | 11.21 | 11.14 | -0.04% | 28,359 |
| Jan 21, 2026 | 11.25 | 11.31 | 11.21 | 11.22 | 11.14 | -0.31% | 23,365 |
| Jan 20, 2026 | 11.24 | 11.32 | 11.22 | 11.25 | 11.18 | -0.62% | 44,735 |
| Jan 16, 2026 | 11.30 | 11.35 | 11.24 | 11.32 | 11.25 | 0.44% | 39,825 |
| Jan 15, 2026 | 11.20 | 11.37 | 11.17 | 11.27 | 11.20 | 0.54% | 39,679 |
| Jan 14, 2026 | 11.21 | 11.24 | 11.16 | 11.21 | 11.14 | -0.27% | 17,794 |
| Jan 13, 2026 | 11.21 | 11.26 | 11.17 | 11.24 | 11.17 | 0.45% | 15,966 |
| Jan 12, 2026 | 11.18 | 11.20 | 11.18 | 11.19 | 11.12 | - | 14,726 |
| Jan 9, 2026 | 11.18 | 11.20 | 11.14 | 11.19 | 11.12 | -0.09% | 11,262 |
| Jan 8, 2026 | 11.20 | 11.20 | 11.11 | 11.20 | 11.13 | 0.09% | 26,344 |
| Jan 7, 2026 | 11.22 | 11.27 | 11.14 | 11.19 | 11.12 | -0.27% | 23,067 |
| Jan 6, 2026 | 11.16 | 11.25 | 11.16 | 11.22 | 11.15 | 0.18% | 31,222 |
| Jan 5, 2026 | 11.14 | 11.21 | 11.10 | 11.20 | 11.13 | 0.54% | 35,626 |
| Jan 2, 2026 | 11.10 | 11.14 | 10.96 | 11.14 | 11.07 | 1.00% | 69,142 |
| Dec 31, 2025 | 11.04 | 11.05 | 10.98 | 11.03 | 10.96 | - | 30,922 |
| Dec 30, 2025 | 11.01 | 11.07 | 11.00 | 11.03 | 10.96 | 0.27% | 20,233 |
| Dec 29, 2025 | 11.04 | 11.04 | 11.00 | 11.00 | 10.93 | -0.54% | 33,928 |
| Dec 26, 2025 | 11.03 | 11.06 | 11.02 | 11.06 | 10.99 | 0.45% | 11,681 |
| Dec 24, 2025 | 10.95 | 11.01 | 10.95 | 11.01 | 10.94 | 0.18% | 58,642 |
| Dec 23, 2025 | 11.04 | 11.04 | 10.93 | 10.99 | 10.92 | -0.54% | 80,567 |
| Dec 22, 2025 | 11.01 | 11.06 | 11.01 | 11.05 | 10.91 | 0.64% | 44,223 |
| Dec 19, 2025 | 10.95 | 11.02 | 10.95 | 10.98 | 10.84 | 0.37% | 24,043 |
| Dec 18, 2025 | 10.93 | 11.03 | 10.90 | 10.94 | 10.80 | 0.09% | 70,508 |
| Dec 17, 2025 | 10.92 | 10.96 | 10.92 | 10.93 | 10.79 | -0.27% | 16,208 |
| Dec 16, 2025 | 10.93 | 10.98 | 10.93 | 10.96 | 10.82 | -0.09% | 8,545 |
| Dec 15, 2025 | 11.00 | 11.01 | 10.93 | 10.97 | 10.83 | - | 12,613 |
| Dec 12, 2025 | 10.99 | 11.04 | 10.96 | 10.97 | 10.83 | -0.18% | 13,445 |
| Dec 11, 2025 | 11.04 | 11.06 | 10.90 | 10.99 | 10.85 | -0.54% | 34,359 |
| Dec 10, 2025 | 11.02 | 11.14 | 10.97 | 11.05 | 10.91 | 0.36% | 28,033 |
| Dec 9, 2025 | 10.99 | 11.04 | 10.97 | 11.01 | 10.87 | 0.46% | 46,534 |
| Dec 8, 2025 | 11.02 | 11.06 | 10.91 | 10.96 | 10.82 | -0.99% | 28,382 |
| Dec 5, 2025 | 11.09 | 11.10 | 10.99 | 11.07 | 10.93 | -0.09% | 12,362 |
| Dec 4, 2025 | 11.14 | 11.14 | 11.03 | 11.08 | 10.94 | -0.27% | 23,521 |
| Dec 3, 2025 | 11.16 | 11.20 | 11.08 | 11.11 | 10.97 | -0.36% | 13,055 |
| Dec 2, 2025 | 11.18 | 11.20 | 11.09 | 11.15 | 11.01 | 0.27% | 29,973 |
| Dec 1, 2025 | 11.20 | 11.20 | 11.09 | 11.12 | 10.98 | -0.63% | 22,851 |
| Nov 28, 2025 | 11.08 | 11.20 | 11.06 | 11.19 | 11.05 | 1.30% | 22,899 |
| Nov 26, 2025 | 11.04 | 11.10 | 11.00 | 11.05 | 10.91 | -0.40% | 25,520 |
| Nov 25, 2025 | 11.04 | 11.09 | 10.97 | 11.09 | 10.95 | 0.91% | 40,053 |