Skip to main content
Western Asset Inflation-Linked Income Fund (WIA)
NYSE: WIA · Real-Time Price · USD
8.06
+0.03 (0.37%)
Dec 20, 2024, 3:59 PM EST - Market closed

WIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.068.077.968.068.060.37%46,527
Dec 19, 20248.088.138.028.038.03-0.62%59,755
Dec 18, 20248.138.188.078.088.08-0.62%44,788
Dec 17, 20248.178.208.128.138.13-0.49%35,043
Dec 16, 20248.268.268.158.178.17-0.85%15,896
Dec 13, 20248.248.318.208.248.240.30%66,867
Dec 12, 20248.278.278.208.228.22-0.54%26,388
Dec 11, 20248.268.308.228.268.260.24%20,315
Dec 10, 20248.298.298.228.248.24-0.72%19,984
Dec 9, 20248.258.308.238.308.300.61%156,430
Dec 6, 20248.268.268.248.258.250.12%53,586
Dec 5, 20248.258.298.228.248.24-0.18%37,349
Dec 4, 20248.228.288.228.268.260.24%47,715
Dec 3, 20248.238.298.228.248.240.06%49,409
Dec 2, 20248.248.308.238.238.23-0.60%39,978
Nov 29, 20248.278.328.238.288.28-26,620
Nov 27, 20248.278.298.218.288.280.73%31,257
Nov 26, 20248.248.308.208.228.220.12%41,463
Nov 25, 20248.248.308.158.218.210.49%28,645
Nov 22, 20248.168.198.128.178.170.12%34,734
Nov 21, 20248.108.208.098.168.16-0.12%48,070
Nov 20, 20248.168.198.138.178.120.12%44,836
Nov 19, 20248.188.198.138.168.11-46,455
Nov 18, 20248.128.208.128.168.110.12%41,736
Nov 15, 20248.248.248.038.158.10-0.85%55,778
Nov 14, 20248.258.268.208.228.17-0.12%28,936
Nov 13, 20248.318.318.218.238.18-0.96%33,468
Nov 12, 20248.328.348.308.318.260.12%15,781
Nov 11, 20248.298.368.298.308.25-0.24%17,453
Nov 8, 20248.318.398.318.328.270.48%52,906
Nov 7, 20248.308.328.278.288.23-0.24%30,024
Nov 6, 20248.248.348.248.308.250.67%18,689
Nov 5, 20248.248.258.178.258.200.06%49,326
Nov 4, 20248.338.348.198.248.19-0.36%24,659
Nov 1, 20248.278.328.238.278.22-0.12%16,359
Oct 31, 20248.328.388.248.288.23-65,195
Oct 30, 20248.308.328.288.288.230.12%16,580
Oct 29, 20248.238.298.208.278.220.12%49,728
Oct 28, 20248.288.308.258.268.21-0.24%33,184
Oct 25, 20248.328.328.278.288.23-31,431
Oct 24, 20248.338.338.258.288.23-0.72%23,289
Oct 23, 20248.338.368.308.348.24-0.24%17,069
Oct 22, 20248.418.418.348.368.26-0.36%27,726
Oct 21, 20248.458.458.358.398.29-0.71%60,688
Oct 18, 20248.438.468.398.458.350.48%38,108
Oct 17, 20248.478.478.388.418.31-0.36%30,927
Oct 16, 20248.468.508.428.448.34-0.12%28,156
Oct 15, 20248.448.538.428.458.350.36%40,178
Oct 14, 20248.478.478.388.428.32-0.24%19,991
Oct 11, 20248.438.458.418.448.340.60%22,542
Oct 10, 20248.418.458.368.398.29-0.12%30,403
Oct 9, 20248.428.458.378.408.300.12%27,322
Oct 8, 20248.458.458.368.398.29-0.59%47,884
Oct 7, 20248.448.488.408.448.34-0.24%32,755
Oct 4, 20248.558.558.428.468.36-0.59%56,521
Oct 3, 20248.568.568.508.518.41-0.12%9,583
Oct 2, 20248.568.568.508.528.42-0.28%16,877
Oct 1, 20248.538.618.518.548.44-0.07%36,970
Sep 30, 20248.558.578.468.558.450.23%54,480
Sep 27, 20248.508.568.508.538.430.95%41,093
Sep 26, 20248.498.548.458.458.35-0.41%82,914
Sep 25, 20248.518.568.498.498.38-0.64%84,280
Sep 24, 20248.458.578.438.548.440.95%35,535
Sep 23, 20248.458.488.438.468.36-0.94%20,366
Sep 20, 20248.508.548.468.548.390.59%13,852
Sep 19, 20248.448.508.428.498.340.95%54,385
Sep 18, 20248.408.438.388.418.260.42%25,397
Sep 17, 20248.398.428.368.388.23-0.06%28,159
Sep 16, 20248.378.398.338.388.230.60%532,853
Sep 13, 20248.328.368.308.338.180.60%58,805
Sep 12, 20248.288.308.258.288.13-18,095
Sep 11, 20248.238.288.208.288.130.13%20,238
Sep 10, 20248.228.278.178.278.120.35%38,199
Sep 9, 20248.258.278.238.248.09-86,511
Sep 6, 20248.208.258.208.248.090.43%80,407
Sep 5, 20248.208.268.188.218.06-0.30%62,883
Sep 4, 20248.218.278.158.238.08-39,383
Sep 3, 20248.218.258.108.238.080.24%23,484
Aug 30, 20248.228.268.188.218.06-0.61%17,005
Aug 29, 20248.178.268.158.268.110.61%16,680
Aug 28, 20248.228.248.108.218.06-0.12%19,655
Aug 27, 20248.278.308.218.228.07-0.60%18,327
Aug 26, 20248.308.308.258.278.12-0.24%20,834
Aug 23, 20248.208.308.138.298.140.36%36,786
Aug 22, 20248.208.278.208.268.060.49%38,357
Aug 21, 20248.178.268.138.228.030.24%62,160
Aug 20, 20248.178.248.158.208.010.55%46,996
Aug 19, 20248.178.188.138.167.960.06%15,974
Aug 16, 20248.138.158.138.157.960.37%7,898
Aug 15, 20248.118.138.078.127.93-0.37%8,271
Aug 14, 20248.128.158.088.157.960.12%30,983
Aug 13, 20248.128.158.098.147.950.43%36,286
Aug 12, 20248.078.118.078.117.910.43%12,608
Aug 9, 20248.048.078.008.077.880.75%16,134
Aug 8, 20248.028.047.988.017.82-0.37%23,667
Aug 7, 20248.048.098.028.047.85-0.06%59,078
Aug 6, 20248.078.108.028.057.85-0.57%48,465
Aug 5, 20248.108.138.078.097.90-0.30%55,944
Aug 2, 20248.148.168.098.127.920.06%33,569
Aug 1, 20248.068.178.068.117.920.50%37,139