Western Asset Premier Bond Fund (WEA)
NYSE: WEA · Real-Time Price · USD
10.77
-0.05 (-0.46%)
At close: Jul 30, 2025, 4:00 PM
10.77
0.00 (0.00%)
After-hours: Jul 30, 2025, 4:10 PM EDT
WEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 10.79 | 10.83 | 10.76 | 10.80 | - | -0.18% | 3,203 |
| Jul 29, 2025 | 10.77 | 10.82 | 10.76 | 10.82 | 10.82 | 0.47% | 24,284 |
| Jul 28, 2025 | 10.71 | 10.77 | 10.71 | 10.77 | 10.77 | 0.36% | 35,190 |
| Jul 25, 2025 | 10.76 | 10.79 | 10.64 | 10.73 | 10.73 | - | 17,773 |
| Jul 24, 2025 | 10.72 | 10.76 | 10.72 | 10.73 | 10.73 | -0.83% | 24,965 |
| Jul 23, 2025 | 10.81 | 10.85 | 10.81 | 10.82 | 10.75 | -0.09% | 29,280 |
| Jul 22, 2025 | 10.83 | 10.84 | 10.81 | 10.83 | 10.76 | 0.28% | 31,422 |
| Jul 21, 2025 | 10.80 | 10.83 | 10.79 | 10.80 | 10.73 | 0.09% | 45,274 |
| Jul 18, 2025 | 10.78 | 10.80 | 10.77 | 10.79 | 10.72 | 0.19% | 38,175 |
| Jul 17, 2025 | 10.76 | 10.80 | 10.73 | 10.77 | 10.70 | 0.09% | 42,839 |
| Jul 16, 2025 | 10.78 | 10.80 | 10.75 | 10.76 | 10.69 | -0.19% | 44,769 |
| Jul 15, 2025 | 10.76 | 10.80 | 10.76 | 10.78 | 10.71 | -0.09% | 37,157 |
| Jul 14, 2025 | 10.80 | 10.81 | 10.77 | 10.79 | 10.72 | 0.09% | 33,150 |
| Jul 11, 2025 | 10.84 | 10.86 | 10.77 | 10.78 | 10.71 | -0.55% | 47,914 |
| Jul 10, 2025 | 10.86 | 10.91 | 10.84 | 10.84 | 10.77 | -0.18% | 25,969 |
| Jul 9, 2025 | 10.87 | 10.91 | 10.84 | 10.86 | 10.79 | -0.09% | 23,928 |
| Jul 8, 2025 | 10.91 | 10.91 | 10.83 | 10.87 | 10.80 | -0.28% | 16,427 |
| Jul 7, 2025 | 10.92 | 10.94 | 10.90 | 10.90 | 10.83 | -0.46% | 35,265 |
| Jul 3, 2025 | 10.92 | 10.97 | 10.89 | 10.95 | 10.88 | 0.27% | 31,288 |
| Jul 2, 2025 | 10.87 | 11.04 | 10.80 | 10.92 | 10.85 | 0.46% | 52,945 |
| Jul 1, 2025 | 10.80 | 10.93 | 10.77 | 10.87 | 10.80 | 0.18% | 42,092 |
| Jun 30, 2025 | 10.81 | 10.88 | 10.78 | 10.85 | 10.78 | 0.65% | 50,459 |
| Jun 27, 2025 | 10.77 | 10.88 | 10.77 | 10.78 | 10.71 | -0.09% | 38,605 |
| Jun 26, 2025 | 10.79 | 10.83 | 10.75 | 10.79 | 10.72 | 0.28% | 32,836 |
| Jun 25, 2025 | 10.76 | 10.84 | 10.75 | 10.76 | 10.69 | 0.09% | 28,774 |
| Jun 24, 2025 | 10.72 | 10.81 | 10.72 | 10.75 | 10.68 | 0.09% | 30,093 |
| Jun 23, 2025 | 10.71 | 10.79 | 10.69 | 10.74 | 10.67 | -0.32% | 19,686 |
| Jun 20, 2025 | 10.74 | 10.89 | 10.72 | 10.77 | 10.64 | 0.22% | 43,834 |
| Jun 18, 2025 | 10.79 | 10.84 | 10.75 | 10.75 | 10.61 | -0.19% | 20,080 |
| Jun 17, 2025 | 10.76 | 10.84 | 10.75 | 10.77 | 10.63 | - | 26,736 |
| Jun 16, 2025 | 10.78 | 10.86 | 10.75 | 10.77 | 10.63 | 0.19% | 19,428 |
| Jun 13, 2025 | 10.82 | 10.83 | 10.75 | 10.75 | 10.61 | -0.65% | 19,637 |
| Jun 12, 2025 | 10.80 | 10.83 | 10.75 | 10.82 | 10.68 | 0.37% | 14,631 |
| Jun 11, 2025 | 10.75 | 10.80 | 10.73 | 10.78 | 10.64 | 0.28% | 9,462 |
| Jun 10, 2025 | 10.73 | 10.78 | 10.72 | 10.75 | 10.61 | -0.05% | 9,844 |
| Jun 9, 2025 | 10.79 | 10.80 | 10.71 | 10.76 | 10.62 | -0.05% | 15,719 |
| Jun 6, 2025 | 10.82 | 10.82 | 10.71 | 10.76 | 10.62 | -0.34% | 28,770 |
| Jun 5, 2025 | 10.76 | 10.88 | 10.69 | 10.80 | 10.66 | 0.53% | 36,139 |
| Jun 4, 2025 | 10.73 | 10.76 | 10.66 | 10.74 | 10.60 | 0.09% | 13,481 |
| Jun 3, 2025 | 10.69 | 10.76 | 10.64 | 10.73 | 10.59 | 0.19% | 22,419 |
| Jun 2, 2025 | 10.77 | 10.77 | 10.60 | 10.71 | 10.57 | -0.46% | 17,376 |
| May 30, 2025 | 10.66 | 10.76 | 10.63 | 10.76 | 10.62 | 1.13% | 22,736 |
| May 29, 2025 | 10.65 | 10.69 | 10.56 | 10.64 | 10.50 | -0.19% | 21,695 |
| May 28, 2025 | 10.65 | 10.67 | 10.58 | 10.66 | 10.52 | 0.38% | 39,848 |
| May 27, 2025 | 10.64 | 10.71 | 10.54 | 10.62 | 10.48 | 0.19% | 31,418 |
| May 23, 2025 | 10.63 | 10.67 | 10.52 | 10.60 | 10.46 | 0.19% | 13,195 |
| May 22, 2025 | 10.64 | 10.77 | 10.47 | 10.58 | 10.44 | -0.56% | 35,157 |
| May 21, 2025 | 10.69 | 10.70 | 10.61 | 10.64 | 10.43 | -0.47% | 23,943 |
| May 20, 2025 | 10.66 | 10.69 | 10.63 | 10.69 | 10.48 | 0.47% | 22,869 |
| May 19, 2025 | 10.69 | 10.74 | 10.61 | 10.64 | 10.43 | -0.47% | 86,633 |