Western Asset Premier Bond Fund (WEA)

WEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	10.51	10.56	10.48	10.54	10.54	0.52%	27,198
May 26, 2026	10.50	10.50	10.43	10.49	10.49	0.29%	33,770
May 22, 2026	10.43	10.50	10.40	10.46	10.46	0.09%	29,334
May 21, 2026	10.35	10.48	10.32	10.45	10.45	0.35%	53,433
May 20, 2026	10.35	10.51	10.35	10.48	10.41	0.96%	57,660
May 19, 2026	10.38	10.44	10.36	10.38	10.31	-0.29%	29,720
May 18, 2026	10.44	10.48	10.38	10.41	10.34	-0.48%	22,273
May 15, 2026	10.51	10.51	10.45	10.46	10.39	-0.95%	19,892
May 14, 2026	10.55	10.63	10.51	10.56	10.49	0.19%	58,680
May 13, 2026	10.57	10.62	10.53	10.54	10.47	-0.13%	22,334
May 12, 2026	10.57	10.59	10.54	10.55	10.48	-0.34%	22,825
May 11, 2026	10.64	10.65	10.59	10.59	10.52	-0.42%	18,344
May 8, 2026	10.63	10.65	10.61	10.64	10.56	0.19%	15,688
May 7, 2026	10.67	10.67	10.58	10.62	10.54	-0.23%	20,662
May 6, 2026	10.62	10.65	10.52	10.64	10.57	0.09%	46,637
May 5, 2026	10.62	10.65	10.57	10.63	10.56	0.09%	26,197
May 4, 2026	10.70	10.70	10.48	10.62	10.55	-0.84%	79,988
May 1, 2026	10.65	10.72	10.65	10.71	10.64	0.19%	32,236
Apr 30, 2026	10.63	10.69	10.57	10.69	10.62	1.04%	55,966
Apr 29, 2026	10.59	10.64	10.55	10.58	10.51	-	24,826
Apr 28, 2026	10.60	10.61	10.54	10.58	10.51	-0.38%	17,272
Apr 27, 2026	10.65	10.65	10.55	10.62	10.55	-	32,230
Apr 24, 2026	10.60	10.65	10.60	10.62	10.55	0.19%	8,160
Apr 23, 2026	10.77	10.81	10.54	10.60	10.53	-0.97%	130,810
Apr 22, 2026	10.81	10.82	10.75	10.77	10.63	-0.15%	14,901
Apr 21, 2026	10.80	10.86	10.76	10.79	10.65	-0.28%	17,656
Apr 20, 2026	10.82	10.87	10.78	10.82	10.68	0.09%	18,581
Apr 17, 2026	10.88	11.04	10.77	10.81	10.67	-0.46%	184,991
Apr 16, 2026	10.85	10.93	10.84	10.86	10.72	0.24%	12,026
Apr 15, 2026	10.90	11.04	10.83	10.83	10.69	-1.11%	32,571
Apr 14, 2026	10.84	10.99	10.74	10.96	10.81	0.61%	21,334
Apr 13, 2026	10.86	10.94	10.81	10.89	10.75	-0.06%	8,628
Apr 10, 2026	10.89	10.95	10.89	10.90	10.75	-0.04%	12,950
Apr 9, 2026	10.80	10.90	10.67	10.90	10.76	0.46%	11,481
Apr 8, 2026	10.74	10.91	10.74	10.85	10.71	1.40%	14,650
Apr 7, 2026	10.56	10.71	10.56	10.70	10.56	1.04%	16,398
Apr 6, 2026	10.53	10.71	10.52	10.59	10.45	0.38%	13,352
Apr 2, 2026	10.59	10.67	10.54	10.55	10.41	-1.22%	19,007
Apr 1, 2026	10.75	10.78	10.60	10.68	10.54	0.95%	16,410
Mar 31, 2026	10.41	10.62	10.40	10.58	10.44	2.22%	41,341
Mar 30, 2026	10.33	10.39	10.33	10.35	10.21	0.29%	34,757
Mar 27, 2026	10.36	10.37	10.30	10.32	10.18	-0.96%	41,007
Mar 26, 2026	10.40	10.49	10.40	10.42	10.28	-0.19%	21,830
Mar 25, 2026	10.42	10.54	10.42	10.44	10.30	0.29%	27,965
Mar 24, 2026	10.50	10.55	10.34	10.41	10.27	-1.14%	68,633
Mar 23, 2026	10.63	10.72	10.58	10.60	10.39	0.19%	27,021
Mar 20, 2026	10.67	10.67	10.54	10.58	10.37	-1.58%	17,692
Mar 19, 2026	10.77	10.77	10.69	10.75	10.54	0.28%	52,388
Mar 18, 2026	10.70	10.75	10.70	10.72	10.51	-0.28%	16,629
Mar 17, 2026	10.67	10.78	10.67	10.75	10.54	0.66%	20,343

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.