Skip to main content
Western Asset Inflation-Linked Income Fund (WIA)
NYSE: WIA · Real-Time Price · USD
8.16
+0.04 (0.49%)
Nov 21, 2024, 4:00 PM EST - Market closed

WIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.168.198.138.178.170.12%44,836
Nov 19, 20248.188.198.138.168.16-46,455
Nov 18, 20248.128.208.128.168.160.12%41,736
Nov 15, 20248.248.248.038.158.15-0.85%55,778
Nov 14, 20248.258.268.208.228.22-0.12%28,936
Nov 13, 20248.318.318.218.238.23-0.96%33,468
Nov 12, 20248.328.348.308.318.310.12%15,781
Nov 11, 20248.298.368.298.308.30-0.24%17,453
Nov 8, 20248.318.398.318.328.320.48%52,906
Nov 7, 20248.308.328.278.288.28-0.24%30,024
Nov 6, 20248.248.348.248.308.300.67%18,689
Nov 5, 20248.248.258.178.258.250.06%49,326
Nov 4, 20248.338.348.198.248.24-0.36%24,659
Nov 1, 20248.278.328.238.278.27-0.12%16,359
Oct 31, 20248.328.388.248.288.28-65,195
Oct 30, 20248.308.328.288.288.280.12%16,580
Oct 29, 20248.238.298.208.278.270.12%49,728
Oct 28, 20248.288.308.258.268.26-0.24%33,184
Oct 25, 20248.328.328.278.288.28-31,431
Oct 24, 20248.338.338.258.288.28-0.72%23,289
Oct 23, 20248.338.368.308.348.29-0.24%17,069
Oct 22, 20248.418.418.348.368.31-0.36%27,726
Oct 21, 20248.458.458.358.398.34-0.71%60,688
Oct 18, 20248.438.468.398.458.400.48%38,108
Oct 17, 20248.478.478.388.418.36-0.36%30,927
Oct 16, 20248.468.508.428.448.39-0.12%28,156
Oct 15, 20248.448.538.428.458.400.36%40,178
Oct 14, 20248.478.478.388.428.37-0.24%19,991
Oct 11, 20248.438.458.418.448.390.60%22,542
Oct 10, 20248.418.458.368.398.34-0.12%30,403
Oct 9, 20248.428.458.378.408.350.12%27,322
Oct 8, 20248.458.458.368.398.34-0.59%47,884
Oct 7, 20248.448.488.408.448.39-0.24%32,755
Oct 4, 20248.558.558.428.468.41-0.59%56,521
Oct 3, 20248.568.568.508.518.46-0.12%9,583
Oct 2, 20248.568.568.508.528.47-0.28%16,877
Oct 1, 20248.538.618.518.548.49-0.07%36,970
Sep 30, 20248.558.578.468.558.500.23%54,480
Sep 27, 20248.508.568.508.538.480.95%41,093
Sep 26, 20248.498.548.458.458.40-0.41%82,914
Sep 25, 20248.518.568.498.498.43-0.64%84,280
Sep 24, 20248.458.578.438.548.490.95%35,535
Sep 23, 20248.458.488.438.468.41-0.94%20,366
Sep 20, 20248.508.548.468.548.440.59%13,852
Sep 19, 20248.448.508.428.498.390.95%54,385
Sep 18, 20248.408.438.388.418.310.42%25,397
Sep 17, 20248.398.428.368.388.28-0.06%28,159
Sep 16, 20248.378.398.338.388.280.60%532,853
Sep 13, 20248.328.368.308.338.230.60%58,805
Sep 12, 20248.288.308.258.288.18-18,095
Sep 11, 20248.238.288.208.288.180.13%20,238
Sep 10, 20248.228.278.178.278.170.35%38,199
Sep 9, 20248.258.278.238.248.14-86,511
Sep 6, 20248.208.258.208.248.140.43%80,407
Sep 5, 20248.208.268.188.218.11-0.30%62,883
Sep 4, 20248.218.278.158.238.13-39,383
Sep 3, 20248.218.258.108.238.130.24%23,484
Aug 30, 20248.228.268.188.218.11-0.61%17,005
Aug 29, 20248.178.268.158.268.160.61%16,680
Aug 28, 20248.228.248.108.218.11-0.12%19,655
Aug 27, 20248.278.308.218.228.12-0.60%18,327
Aug 26, 20248.308.308.258.278.17-0.24%20,834
Aug 23, 20248.208.308.138.298.190.36%36,786
Aug 22, 20248.208.278.208.268.110.49%38,357
Aug 21, 20248.178.268.138.228.070.24%62,160
Aug 20, 20248.178.248.158.208.050.55%46,996
Aug 19, 20248.178.188.138.168.010.06%15,974
Aug 16, 20248.138.158.138.158.010.37%7,898
Aug 15, 20248.118.138.078.127.98-0.37%8,271
Aug 14, 20248.128.158.088.158.010.12%30,983
Aug 13, 20248.128.158.098.148.000.43%36,286
Aug 12, 20248.078.118.078.117.960.43%12,608
Aug 9, 20248.048.078.008.077.930.75%16,134
Aug 8, 20248.028.047.988.017.87-0.37%23,667
Aug 7, 20248.048.098.028.047.90-0.06%59,078
Aug 6, 20248.078.108.028.057.90-0.57%48,465
Aug 5, 20248.108.138.078.097.95-0.30%55,944
Aug 2, 20248.148.168.098.127.970.06%33,569
Aug 1, 20248.068.178.068.117.970.50%37,139
Jul 31, 20248.048.078.018.077.930.75%30,509
Jul 30, 20247.998.027.998.017.870.25%23,716
Jul 29, 20247.988.027.957.997.85-0.11%32,389
Jul 26, 20247.968.007.948.007.860.74%5,565
Jul 25, 20247.967.987.947.947.80-0.25%31,871
Jul 24, 20247.957.987.947.967.82-0.87%35,148
Jul 23, 20248.008.068.008.037.840.25%21,111
Jul 22, 20248.038.048.008.017.82-0.25%75,004
Jul 19, 20248.068.068.038.037.84-0.62%34,601
Jul 18, 20248.128.158.088.087.89-0.43%45,151
Jul 17, 20248.148.168.088.127.92-0.06%73,131
Jul 16, 20248.158.198.118.127.93-0.37%53,966
Jul 15, 20248.138.178.138.157.960.36%88,517
Jul 12, 20248.168.188.128.127.93-0.23%14,889
Jul 11, 20248.138.178.128.147.950.68%15,173
Jul 10, 20248.088.148.068.097.89-41,130
Jul 9, 20248.078.108.068.097.890.19%19,707
Jul 8, 20248.078.098.068.077.880.22%8,083
Jul 5, 20248.058.098.058.057.860.40%33,615
Jul 3, 20247.988.037.988.027.830.50%20,836
Jul 2, 20247.998.007.977.987.790.50%17,277