Skip to main content
Western Asset Inflation-Linked Income Fund (WIA)
NYSE: WIA · Real-Time Price · USD
8.21
+0.03 (0.37%)
Feb 21, 2025, 4:00 PM EST - Market closed

WIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.228.258.188.218.21-0.24%27,262
Feb 20, 20258.258.258.218.238.180.49%48,799
Feb 19, 20258.228.228.188.198.14-36,479
Feb 18, 20258.238.238.028.198.14-0.23%52,764
Feb 14, 20258.278.278.218.218.16-0.13%34,903
Feb 13, 20258.198.358.178.228.170.80%24,407
Feb 12, 20258.168.228.128.168.11-0.55%24,104
Feb 11, 20258.228.258.198.208.150.12%20,549
Feb 10, 20258.258.318.178.198.14-0.02%111,106
Feb 7, 20258.268.278.198.198.14-0.58%13,682
Feb 6, 20258.288.308.208.248.19-0.12%27,760
Feb 5, 20258.288.298.248.258.200.30%13,282
Feb 4, 20258.238.248.158.238.180.30%29,093
Feb 3, 20258.168.288.148.208.150.86%42,637
Jan 31, 20258.138.178.118.138.080.12%29,585
Jan 30, 20258.158.168.118.128.07-0.02%23,847
Jan 29, 20258.158.198.108.128.070.27%69,285
Jan 28, 20258.208.208.098.108.05-1.10%40,279
Jan 27, 20258.158.218.118.198.141.36%47,477
Jan 24, 20258.098.128.068.088.03-0.16%36,959
Jan 23, 20258.138.148.088.098.00-0.33%20,891
Jan 22, 20258.128.158.098.128.020.33%24,326
Jan 21, 20258.208.208.008.098.00-0.94%77,023
Jan 17, 20258.168.188.138.178.070.49%2,494
Jan 16, 20258.128.168.078.138.030.87%35,078
Jan 15, 20258.088.168.068.067.960.37%15,434
Jan 14, 20258.018.117.988.037.930.69%33,507
Jan 13, 20257.958.017.957.987.880.31%38,401
Jan 10, 20257.987.997.957.957.85-0.50%15,251
Jan 8, 20257.987.997.957.997.890.38%43,371
Jan 7, 20257.998.047.947.967.86-0.25%13,658
Jan 6, 20258.018.057.977.987.88-0.50%45,692
Jan 3, 20258.038.048.018.027.920.38%13,270
Jan 2, 20258.028.027.987.997.89-0.12%20,614
Dec 31, 20248.008.027.958.007.900.38%37,281
Dec 30, 20247.987.997.937.977.87-0.13%35,550
Dec 27, 20248.038.037.957.987.88-0.37%74,262
Dec 26, 20248.038.037.978.017.91-39,637
Dec 24, 20248.028.068.008.017.91-0.50%15,060
Dec 23, 20248.048.068.008.057.95-0.12%52,109
Dec 20, 20248.068.077.968.067.910.37%46,527
Dec 19, 20248.088.138.028.037.88-0.62%59,755
Dec 18, 20248.138.188.078.087.93-0.62%44,788
Dec 17, 20248.178.208.128.137.98-0.49%35,043
Dec 16, 20248.268.268.158.178.02-0.85%15,896
Dec 13, 20248.248.318.208.248.090.30%66,867
Dec 12, 20248.278.278.208.228.07-0.54%26,388
Dec 11, 20248.268.308.228.268.110.24%20,315
Dec 10, 20248.298.298.228.248.09-0.72%19,984
Dec 9, 20248.258.308.238.308.150.61%156,430
Dec 6, 20248.268.268.248.258.100.12%53,586
Dec 5, 20248.258.298.228.248.09-0.18%37,349
Dec 4, 20248.228.288.228.268.100.24%47,715
Dec 3, 20248.238.298.228.248.090.06%49,409
Dec 2, 20248.248.308.238.238.08-0.60%39,978
Nov 29, 20248.278.328.238.288.13-26,620
Nov 27, 20248.278.298.218.288.130.73%31,257
Nov 26, 20248.248.308.208.228.070.12%41,463
Nov 25, 20248.248.308.158.218.060.49%28,645
Nov 22, 20248.168.198.128.178.020.12%34,734
Nov 21, 20248.108.208.098.168.01-0.12%48,070
Nov 20, 20248.168.198.138.177.970.12%44,836
Nov 19, 20248.188.198.138.167.96-46,455
Nov 18, 20248.128.208.128.167.960.12%41,736
Nov 15, 20248.248.248.038.157.95-0.85%55,778
Nov 14, 20248.258.268.208.228.02-0.12%28,936
Nov 13, 20248.318.318.218.238.03-0.96%33,468
Nov 12, 20248.328.348.308.318.110.12%15,781
Nov 11, 20248.298.368.298.308.10-0.24%17,453
Nov 8, 20248.318.398.318.328.120.48%52,906
Nov 7, 20248.308.328.278.288.08-0.24%30,024
Nov 6, 20248.248.348.248.308.100.67%18,689
Nov 5, 20248.248.258.178.258.050.06%49,326
Nov 4, 20248.338.348.198.248.04-0.36%24,659
Nov 1, 20248.278.328.238.278.07-0.12%16,359
Oct 31, 20248.328.388.248.288.08-65,195
Oct 30, 20248.308.328.288.288.080.12%16,580
Oct 29, 20248.238.298.208.278.070.12%49,728
Oct 28, 20248.288.308.258.268.06-0.24%33,184
Oct 25, 20248.328.328.278.288.08-31,431
Oct 24, 20248.338.338.258.288.08-0.72%23,289
Oct 23, 20248.338.368.308.348.09-0.24%17,069
Oct 22, 20248.418.418.348.368.11-0.36%27,726
Oct 21, 20248.458.458.358.398.14-0.71%60,688
Oct 18, 20248.438.468.398.458.200.48%38,108
Oct 17, 20248.478.478.388.418.16-0.36%30,927
Oct 16, 20248.468.508.428.448.19-0.12%28,156
Oct 15, 20248.448.538.428.458.200.36%40,178
Oct 14, 20248.478.478.388.428.17-0.24%19,991
Oct 11, 20248.438.458.418.448.190.60%22,542
Oct 10, 20248.418.458.368.398.14-0.12%30,403
Oct 9, 20248.428.458.378.408.150.12%27,322
Oct 8, 20248.458.458.368.398.14-0.59%47,884
Oct 7, 20248.448.488.408.448.19-0.24%32,755
Oct 4, 20248.558.558.428.468.21-0.59%56,521
Oct 3, 20248.568.568.508.518.25-0.12%9,583
Oct 2, 20248.568.568.508.528.26-0.28%16,877
Oct 1, 20248.538.618.518.548.29-0.07%36,970
Sep 30, 20248.558.578.468.558.290.23%54,480
Sep 27, 20248.508.568.508.538.270.95%41,093