Western Asset Inflation-Linked Income Fund (WIA)
NYSE: WIA · Real-Time Price · USD
8.34
-0.01 (-0.06%)
Apr 1, 2025, 3:44 PM EDT - Market closed
WIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 8.35 | 8.37 | 8.33 | 8.34 | 8.34 | -0.06% | 28,070 |
| Mar 31, 2025 | 8.33 | 8.35 | 8.30 | 8.35 | 8.35 | 0.30% | 31,881 |
| Mar 28, 2025 | 8.27 | 8.35 | 8.26 | 8.32 | 8.32 | 0.73% | 53,427 |
| Mar 27, 2025 | 8.24 | 8.31 | 8.24 | 8.26 | 8.26 | 0.08% | 11,635 |
| Mar 26, 2025 | 8.30 | 8.31 | 8.25 | 8.25 | 8.25 | -0.22% | 28,210 |
| Mar 25, 2025 | 8.29 | 8.35 | 8.25 | 8.27 | 8.27 | -0.23% | 10,912 |
| Mar 24, 2025 | 8.29 | 8.35 | 8.27 | 8.29 | 8.29 | -0.72% | 14,599 |
| Mar 21, 2025 | 8.35 | 8.35 | 8.32 | 8.35 | 8.30 | 0.46% | 12,946 |
| Mar 20, 2025 | 8.35 | 8.35 | 8.31 | 8.31 | 8.26 | -0.10% | 5,803 |
| Mar 19, 2025 | 8.29 | 8.34 | 8.26 | 8.32 | 8.27 | 0.25% | 10,846 |
| Mar 18, 2025 | 8.31 | 8.31 | 8.28 | 8.30 | 8.25 | -0.01% | 15,730 |
| Mar 17, 2025 | 8.33 | 8.33 | 8.27 | 8.30 | 8.25 | -0.24% | 16,271 |
| Mar 14, 2025 | 8.34 | 8.34 | 8.29 | 8.32 | 8.27 | 0.04% | 25,442 |
| Mar 13, 2025 | 8.33 | 8.37 | 8.24 | 8.32 | 8.27 | -0.87% | 51,062 |
| Mar 12, 2025 | 8.24 | 8.40 | 8.21 | 8.39 | 8.34 | 1.82% | 54,541 |
| Mar 11, 2025 | 8.26 | 8.26 | 8.23 | 8.24 | 8.19 | - | 15,289 |
| Mar 10, 2025 | 8.18 | 8.26 | 8.18 | 8.24 | 8.19 | 0.49% | 70,013 |
| Mar 7, 2025 | 8.25 | 8.25 | 8.20 | 8.20 | 8.15 | -0.49% | 29,311 |
| Mar 6, 2025 | 8.25 | 8.25 | 8.21 | 8.24 | 8.19 | 0.24% | 24,365 |
| Mar 5, 2025 | 8.26 | 8.30 | 8.22 | 8.22 | 8.17 | -0.51% | 21,612 |
| Mar 4, 2025 | 8.31 | 8.33 | 8.26 | 8.26 | 8.21 | -0.34% | 15,075 |
| Mar 3, 2025 | 8.32 | 8.33 | 8.23 | 8.29 | 8.24 | -0.12% | 42,053 |
| Feb 28, 2025 | 8.25 | 8.33 | 8.25 | 8.30 | 8.25 | 0.85% | 31,909 |
| Feb 27, 2025 | 8.25 | 8.25 | 8.22 | 8.23 | 8.18 | -0.07% | 28,480 |
| Feb 26, 2025 | 8.27 | 8.27 | 8.22 | 8.24 | 8.19 | 0.01% | 24,981 |
| Feb 25, 2025 | 8.25 | 8.30 | 8.22 | 8.24 | 8.18 | 0.43% | 44,400 |
| Feb 24, 2025 | 8.23 | 8.25 | 8.18 | 8.20 | 8.15 | -0.12% | 18,518 |
| Feb 21, 2025 | 8.22 | 8.25 | 8.18 | 8.21 | 8.16 | -0.24% | 27,262 |
| Feb 20, 2025 | 8.25 | 8.25 | 8.21 | 8.23 | 8.13 | 0.49% | 48,799 |
| Feb 19, 2025 | 8.22 | 8.22 | 8.18 | 8.19 | 8.09 | - | 36,479 |
| Feb 18, 2025 | 8.23 | 8.23 | 8.02 | 8.19 | 8.09 | -0.23% | 52,764 |
| Feb 14, 2025 | 8.27 | 8.27 | 8.21 | 8.21 | 8.11 | -0.13% | 34,903 |
| Feb 13, 2025 | 8.19 | 8.35 | 8.17 | 8.22 | 8.12 | 0.80% | 24,407 |
| Feb 12, 2025 | 8.16 | 8.22 | 8.12 | 8.16 | 8.06 | -0.55% | 24,104 |
| Feb 11, 2025 | 8.22 | 8.25 | 8.19 | 8.20 | 8.10 | 0.12% | 20,549 |
| Feb 10, 2025 | 8.25 | 8.31 | 8.17 | 8.19 | 8.09 | -0.02% | 111,106 |
| Feb 7, 2025 | 8.26 | 8.27 | 8.19 | 8.19 | 8.09 | -0.58% | 13,682 |
| Feb 6, 2025 | 8.28 | 8.30 | 8.20 | 8.24 | 8.14 | -0.12% | 27,760 |
| Feb 5, 2025 | 8.28 | 8.29 | 8.24 | 8.25 | 8.15 | 0.30% | 13,282 |
| Feb 4, 2025 | 8.23 | 8.24 | 8.15 | 8.23 | 8.12 | 0.30% | 29,093 |
| Feb 3, 2025 | 8.16 | 8.28 | 8.14 | 8.20 | 8.10 | 0.86% | 42,637 |
| Jan 31, 2025 | 8.13 | 8.17 | 8.11 | 8.13 | 8.03 | 0.12% | 29,585 |
| Jan 30, 2025 | 8.15 | 8.16 | 8.11 | 8.12 | 8.02 | -0.02% | 23,847 |
| Jan 29, 2025 | 8.15 | 8.19 | 8.10 | 8.12 | 8.02 | 0.27% | 69,285 |
| Jan 28, 2025 | 8.20 | 8.20 | 8.09 | 8.10 | 8.00 | -1.10% | 40,279 |
| Jan 27, 2025 | 8.15 | 8.21 | 8.11 | 8.19 | 8.09 | 1.36% | 47,477 |
| Jan 24, 2025 | 8.09 | 8.12 | 8.06 | 8.08 | 7.98 | -0.16% | 36,959 |
| Jan 23, 2025 | 8.13 | 8.14 | 8.08 | 8.09 | 7.95 | -0.33% | 20,891 |
| Jan 22, 2025 | 8.12 | 8.15 | 8.09 | 8.12 | 7.97 | 0.33% | 24,326 |
| Jan 21, 2025 | 8.20 | 8.20 | 8.00 | 8.09 | 7.95 | -0.94% | 77,023 |