Western Asset Premier Bond Fund (WEA)
NYSE: WEA · Real-Time Price · USD
11.06
+0.05 (0.45%)
Dec 26, 2025, 4:00 PM EST - Market closed
WEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 11.03 | 11.06 | 11.02 | 11.06 | 11.06 | 0.45% | 11,681 |
| Dec 24, 2025 | 10.95 | 11.01 | 10.95 | 11.01 | 11.01 | 0.18% | 58,640 |
| Dec 23, 2025 | 11.04 | 11.04 | 10.93 | 10.99 | 10.99 | -0.54% | 80,567 |
| Dec 22, 2025 | 11.01 | 11.06 | 11.01 | 11.05 | 10.98 | 0.64% | 44,223 |
| Dec 19, 2025 | 10.95 | 11.02 | 10.95 | 10.98 | 10.91 | 0.37% | 24,043 |
| Dec 18, 2025 | 10.93 | 11.03 | 10.90 | 10.94 | 10.87 | 0.09% | 70,508 |
| Dec 17, 2025 | 10.92 | 10.96 | 10.92 | 10.93 | 10.86 | -0.27% | 16,208 |
| Dec 16, 2025 | 10.93 | 10.98 | 10.93 | 10.96 | 10.89 | -0.09% | 8,545 |
| Dec 15, 2025 | 11.00 | 11.01 | 10.93 | 10.97 | 10.90 | - | 12,613 |
| Dec 12, 2025 | 10.99 | 11.04 | 10.96 | 10.97 | 10.90 | -0.18% | 13,445 |
| Dec 11, 2025 | 11.04 | 11.06 | 10.90 | 10.99 | 10.92 | -0.54% | 34,359 |
| Dec 10, 2025 | 11.02 | 11.14 | 10.97 | 11.05 | 10.98 | 0.36% | 28,033 |
| Dec 9, 2025 | 10.99 | 11.04 | 10.97 | 11.01 | 10.94 | 0.46% | 46,534 |
| Dec 8, 2025 | 11.02 | 11.06 | 10.91 | 10.96 | 10.89 | -0.99% | 28,382 |
| Dec 5, 2025 | 11.09 | 11.10 | 10.99 | 11.07 | 11.00 | -0.09% | 12,362 |
| Dec 4, 2025 | 11.14 | 11.14 | 11.03 | 11.08 | 11.01 | -0.27% | 23,521 |
| Dec 3, 2025 | 11.16 | 11.20 | 11.08 | 11.11 | 11.04 | -0.36% | 13,055 |
| Dec 2, 2025 | 11.18 | 11.20 | 11.09 | 11.15 | 11.08 | 0.27% | 29,973 |
| Dec 1, 2025 | 11.20 | 11.20 | 11.09 | 11.12 | 11.05 | -0.63% | 22,851 |
| Nov 28, 2025 | 11.08 | 11.20 | 11.06 | 11.19 | 11.12 | 1.30% | 22,899 |
| Nov 26, 2025 | 11.04 | 11.10 | 11.00 | 11.05 | 10.98 | -0.40% | 25,520 |
| Nov 25, 2025 | 11.04 | 11.09 | 10.97 | 11.09 | 11.02 | 0.91% | 40,053 |
| Nov 24, 2025 | 11.00 | 11.12 | 10.97 | 10.99 | 10.92 | 0.27% | 25,196 |
| Nov 21, 2025 | 11.00 | 11.05 | 10.93 | 10.96 | 10.89 | -0.36% | 20,508 |
| Nov 20, 2025 | 11.00 | 11.11 | 10.91 | 11.00 | 10.93 | 0.09% | 18,442 |
| Nov 19, 2025 | 11.06 | 11.19 | 10.99 | 10.99 | 10.85 | -0.63% | 29,300 |
| Nov 18, 2025 | 11.15 | 11.15 | 10.98 | 11.06 | 10.92 | -0.45% | 26,486 |
| Nov 17, 2025 | 11.22 | 11.22 | 11.03 | 11.11 | 10.97 | -0.54% | 28,285 |
| Nov 14, 2025 | 11.10 | 11.19 | 11.10 | 11.17 | 11.03 | 0.81% | 12,232 |
| Nov 13, 2025 | 11.18 | 11.20 | 11.02 | 11.08 | 10.94 | -0.63% | 9,827 |
| Nov 12, 2025 | 11.16 | 11.18 | 11.10 | 11.15 | 11.01 | 0.09% | 10,171 |
| Nov 11, 2025 | 11.08 | 11.19 | 11.08 | 11.14 | 11.00 | 0.45% | 11,287 |
| Nov 10, 2025 | 11.02 | 11.20 | 11.02 | 11.09 | 10.95 | 0.36% | 15,001 |
| Nov 7, 2025 | 11.16 | 11.16 | 11.02 | 11.05 | 10.91 | -0.54% | 20,354 |
| Nov 6, 2025 | 11.17 | 11.20 | 11.01 | 11.11 | 10.97 | -0.09% | 26,513 |
| Nov 5, 2025 | 11.13 | 11.19 | 11.09 | 11.12 | 10.98 | 0.27% | 7,372 |
| Nov 4, 2025 | 11.16 | 11.27 | 11.06 | 11.09 | 10.95 | -0.54% | 24,742 |
| Nov 3, 2025 | 11.18 | 11.26 | 11.11 | 11.15 | 11.01 | 0.09% | 13,957 |
| Oct 31, 2025 | 11.24 | 11.24 | 11.07 | 11.14 | 11.00 | 0.18% | 19,491 |
| Oct 30, 2025 | 11.22 | 11.22 | 11.12 | 11.12 | 10.98 | -0.54% | 9,123 |
| Oct 29, 2025 | 11.22 | 11.23 | 11.16 | 11.18 | 11.04 | -0.18% | 18,546 |
| Oct 28, 2025 | 11.23 | 11.23 | 11.16 | 11.20 | 11.06 | -0.27% | 8,138 |
| Oct 27, 2025 | 11.34 | 11.37 | 11.14 | 11.23 | 11.09 | 0.45% | 39,628 |
| Oct 24, 2025 | 11.20 | 11.22 | 11.14 | 11.18 | 11.04 | -0.18% | 10,753 |
| Oct 23, 2025 | 11.16 | 11.20 | 11.12 | 11.20 | 10.99 | 0.81% | 35,794 |
| Oct 22, 2025 | 11.20 | 11.21 | 11.10 | 11.11 | 10.90 | -0.54% | 21,496 |
| Oct 21, 2025 | 11.02 | 11.27 | 10.96 | 11.17 | 10.96 | 1.64% | 173,209 |
| Oct 20, 2025 | 11.02 | 11.06 | 10.90 | 10.99 | 10.78 | - | 43,272 |
| Oct 17, 2025 | 11.06 | 11.06 | 10.94 | 10.99 | 10.78 | -0.18% | 16,867 |
| Oct 16, 2025 | 11.05 | 11.11 | 10.99 | 11.01 | 10.80 | - | 57,856 |