Western Asset Premier Bond Fund (WEA)
NYSE: WEA · Real-Time Price · USD
11.03
0.00 (0.00%)
Aug 29, 2025, 12:11 PM - Market open
WEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 11.00 | 11.04 | 10.99 | 11.03 | 11.03 | 0.03% | 18,912 |
| Aug 27, 2025 | 10.99 | 11.04 | 10.99 | 11.03 | 11.03 | 0.25% | 44,694 |
| Aug 26, 2025 | 11.00 | 11.01 | 10.97 | 11.00 | 11.00 | 0.04% | 13,742 |
| Aug 25, 2025 | 10.96 | 11.03 | 10.94 | 11.00 | 11.00 | 0.42% | 43,840 |
| Aug 22, 2025 | 10.95 | 10.96 | 10.92 | 10.95 | 10.95 | -0.09% | 30,861 |
| Aug 21, 2025 | 10.99 | 10.99 | 10.89 | 10.96 | 10.89 | -0.36% | 39,059 |
| Aug 20, 2025 | 10.93 | 11.00 | 10.92 | 11.00 | 10.93 | 0.59% | 60,488 |
| Aug 19, 2025 | 10.93 | 10.97 | 10.89 | 10.94 | 10.87 | 0.05% | 35,005 |
| Aug 18, 2025 | 10.93 | 10.95 | 10.89 | 10.93 | 10.86 | 0.18% | 21,513 |
| Aug 15, 2025 | 10.93 | 10.94 | 10.90 | 10.91 | 10.84 | -0.09% | 26,699 |
| Aug 14, 2025 | 10.91 | 10.95 | 10.90 | 10.92 | 10.85 | -0.27% | 35,913 |
| Aug 13, 2025 | 10.87 | 10.95 | 10.86 | 10.95 | 10.88 | 0.83% | 33,505 |
| Aug 12, 2025 | 10.88 | 10.91 | 10.82 | 10.86 | 10.79 | - | 14,304 |
| Aug 11, 2025 | 10.91 | 10.95 | 10.86 | 10.86 | 10.79 | -0.28% | 19,281 |
| Aug 8, 2025 | 10.92 | 10.93 | 10.88 | 10.89 | 10.82 | -0.27% | 31,544 |
| Aug 7, 2025 | 10.89 | 10.94 | 10.89 | 10.92 | 10.85 | 0.18% | 34,065 |
| Aug 6, 2025 | 10.87 | 10.93 | 10.83 | 10.90 | 10.83 | 0.37% | 24,523 |
| Aug 5, 2025 | 10.88 | 10.91 | 10.84 | 10.86 | 10.79 | -0.41% | 13,253 |
| Aug 4, 2025 | 10.86 | 10.92 | 10.82 | 10.91 | 10.84 | 0.55% | 40,686 |
| Aug 1, 2025 | 10.85 | 10.88 | 10.79 | 10.85 | 10.78 | 0.15% | 32,850 |
| Jul 31, 2025 | 10.80 | 10.84 | 10.80 | 10.83 | 10.76 | 0.55% | 29,218 |
| Jul 30, 2025 | 10.79 | 10.83 | 10.76 | 10.77 | 10.70 | -0.46% | 23,141 |
| Jul 29, 2025 | 10.77 | 10.82 | 10.76 | 10.82 | 10.75 | 0.47% | 24,284 |
| Jul 28, 2025 | 10.71 | 10.77 | 10.71 | 10.77 | 10.70 | 0.36% | 35,190 |
| Jul 25, 2025 | 10.76 | 10.79 | 10.64 | 10.73 | 10.66 | - | 17,773 |
| Jul 24, 2025 | 10.72 | 10.76 | 10.72 | 10.73 | 10.66 | -0.83% | 24,965 |
| Jul 23, 2025 | 10.81 | 10.85 | 10.81 | 10.82 | 10.68 | -0.09% | 29,280 |
| Jul 22, 2025 | 10.83 | 10.84 | 10.81 | 10.83 | 10.69 | 0.28% | 31,422 |
| Jul 21, 2025 | 10.80 | 10.83 | 10.79 | 10.80 | 10.66 | 0.09% | 45,274 |
| Jul 18, 2025 | 10.78 | 10.80 | 10.77 | 10.79 | 10.65 | 0.19% | 38,175 |
| Jul 17, 2025 | 10.76 | 10.80 | 10.73 | 10.77 | 10.63 | 0.09% | 42,839 |
| Jul 16, 2025 | 10.78 | 10.80 | 10.75 | 10.76 | 10.62 | -0.19% | 44,769 |
| Jul 15, 2025 | 10.76 | 10.80 | 10.76 | 10.78 | 10.64 | -0.09% | 37,157 |
| Jul 14, 2025 | 10.80 | 10.81 | 10.77 | 10.79 | 10.65 | 0.09% | 33,150 |
| Jul 11, 2025 | 10.84 | 10.86 | 10.77 | 10.78 | 10.64 | -0.55% | 47,914 |
| Jul 10, 2025 | 10.86 | 10.91 | 10.84 | 10.84 | 10.70 | -0.18% | 25,969 |
| Jul 9, 2025 | 10.87 | 10.91 | 10.84 | 10.86 | 10.72 | -0.09% | 23,928 |
| Jul 8, 2025 | 10.91 | 10.91 | 10.83 | 10.87 | 10.73 | -0.28% | 16,427 |
| Jul 7, 2025 | 10.92 | 10.94 | 10.90 | 10.90 | 10.76 | -0.46% | 35,265 |
| Jul 3, 2025 | 10.92 | 10.97 | 10.89 | 10.95 | 10.81 | 0.27% | 31,288 |
| Jul 2, 2025 | 10.87 | 11.04 | 10.80 | 10.92 | 10.78 | 0.46% | 52,945 |
| Jul 1, 2025 | 10.80 | 10.93 | 10.77 | 10.87 | 10.73 | 0.18% | 42,092 |
| Jun 30, 2025 | 10.81 | 10.88 | 10.78 | 10.85 | 10.71 | 0.65% | 50,459 |
| Jun 27, 2025 | 10.77 | 10.88 | 10.77 | 10.78 | 10.64 | -0.09% | 38,605 |
| Jun 26, 2025 | 10.79 | 10.83 | 10.75 | 10.79 | 10.65 | 0.28% | 32,836 |
| Jun 25, 2025 | 10.76 | 10.84 | 10.75 | 10.76 | 10.62 | 0.09% | 28,774 |
| Jun 24, 2025 | 10.72 | 10.81 | 10.72 | 10.75 | 10.61 | 0.09% | 30,093 |
| Jun 23, 2025 | 10.71 | 10.79 | 10.69 | 10.74 | 10.60 | -0.32% | 19,686 |
| Jun 20, 2025 | 10.74 | 10.89 | 10.72 | 10.77 | 10.57 | 0.22% | 43,834 |
| Jun 18, 2025 | 10.79 | 10.84 | 10.75 | 10.75 | 10.54 | -0.19% | 20,080 |