Western Asset Inflation-Linked Income Fund (WIA)
NYSE: WIA · Real-Time Price · USD
8.27
+0.03 (0.36%)
Apr 28, 2025, 4:00 PM EDT - Market closed
WIA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 8.23 | 8.33 | 8.23 | 8.26 | 8.26 | 0.24% | 6,240 |
Apr 25, 2025 | 8.22 | 8.29 | 8.21 | 8.24 | 8.24 | 0.61% | 10,706 |
Apr 24, 2025 | 8.20 | 8.22 | 8.18 | 8.19 | 8.19 | 0.37% | 12,150 |
Apr 23, 2025 | 8.20 | 8.26 | 8.14 | 8.16 | 8.16 | - | 18,866 |
Apr 22, 2025 | 8.12 | 8.19 | 8.10 | 8.16 | 8.11 | 0.37% | 13,821 |
Apr 21, 2025 | 8.17 | 8.17 | 8.09 | 8.13 | 8.08 | -0.12% | 42,594 |
Apr 17, 2025 | 8.18 | 8.18 | 8.13 | 8.14 | 8.09 | -0.31% | 14,056 |
Apr 16, 2025 | 8.15 | 8.17 | 8.08 | 8.17 | 8.11 | 0.55% | 46,722 |
Apr 15, 2025 | 8.13 | 8.16 | 8.10 | 8.12 | 8.07 | 0.43% | 20,127 |
Apr 14, 2025 | 8.07 | 8.14 | 8.07 | 8.09 | 8.03 | 0.31% | 23,022 |
Apr 11, 2025 | 8.09 | 8.12 | 8.02 | 8.06 | 8.01 | -0.37% | 28,774 |
Apr 10, 2025 | 8.09 | 8.17 | 8.09 | 8.09 | 8.04 | -0.37% | 32,832 |
Apr 9, 2025 | 8.03 | 8.18 | 8.02 | 8.12 | 8.07 | 0.31% | 39,214 |
Apr 8, 2025 | 8.12 | 8.15 | 8.10 | 8.10 | 8.04 | -0.06% | 71,229 |
Apr 7, 2025 | 8.16 | 8.16 | 8.07 | 8.10 | 8.05 | -0.86% | 73,156 |
Apr 4, 2025 | 8.36 | 8.39 | 8.17 | 8.17 | 8.12 | -2.27% | 78,957 |
Apr 3, 2025 | 8.35 | 8.42 | 8.35 | 8.36 | 8.31 | 0.24% | 41,841 |
Apr 2, 2025 | 8.38 | 8.38 | 8.32 | 8.34 | 8.29 | - | 26,438 |
Apr 1, 2025 | 8.35 | 8.37 | 8.33 | 8.34 | 8.29 | -0.06% | 28,070 |
Mar 31, 2025 | 8.33 | 8.35 | 8.30 | 8.35 | 8.29 | 0.30% | 31,881 |
Mar 28, 2025 | 8.27 | 8.35 | 8.26 | 8.32 | 8.27 | 0.73% | 53,427 |
Mar 27, 2025 | 8.24 | 8.31 | 8.24 | 8.26 | 8.21 | 0.08% | 11,635 |
Mar 26, 2025 | 8.30 | 8.31 | 8.25 | 8.25 | 8.20 | -0.22% | 28,210 |
Mar 25, 2025 | 8.29 | 8.35 | 8.25 | 8.27 | 8.22 | -0.23% | 10,912 |
Mar 24, 2025 | 8.29 | 8.35 | 8.27 | 8.29 | 8.24 | -0.72% | 14,599 |
Mar 21, 2025 | 8.35 | 8.35 | 8.32 | 8.35 | 8.25 | 0.46% | 12,946 |
Mar 20, 2025 | 8.35 | 8.35 | 8.31 | 8.31 | 8.21 | -0.10% | 5,803 |
Mar 19, 2025 | 8.29 | 8.34 | 8.26 | 8.32 | 8.22 | 0.25% | 10,846 |
Mar 18, 2025 | 8.31 | 8.31 | 8.28 | 8.30 | 8.20 | -0.01% | 15,730 |
Mar 17, 2025 | 8.33 | 8.33 | 8.27 | 8.30 | 8.20 | -0.24% | 16,271 |
Mar 14, 2025 | 8.34 | 8.34 | 8.29 | 8.32 | 8.22 | 0.04% | 25,442 |
Mar 13, 2025 | 8.33 | 8.37 | 8.24 | 8.32 | 8.21 | -0.87% | 51,062 |
Mar 12, 2025 | 8.24 | 8.40 | 8.21 | 8.39 | 8.29 | 1.82% | 54,541 |
Mar 11, 2025 | 8.26 | 8.26 | 8.23 | 8.24 | 8.14 | - | 15,289 |
Mar 10, 2025 | 8.18 | 8.26 | 8.18 | 8.24 | 8.14 | 0.49% | 70,013 |
Mar 7, 2025 | 8.25 | 8.25 | 8.20 | 8.20 | 8.10 | -0.49% | 29,311 |
Mar 6, 2025 | 8.25 | 8.25 | 8.21 | 8.24 | 8.14 | 0.24% | 24,365 |
Mar 5, 2025 | 8.26 | 8.30 | 8.22 | 8.22 | 8.12 | -0.51% | 21,612 |
Mar 4, 2025 | 8.31 | 8.33 | 8.26 | 8.26 | 8.16 | -0.34% | 15,075 |
Mar 3, 2025 | 8.32 | 8.33 | 8.23 | 8.29 | 8.19 | -0.12% | 42,053 |
Feb 28, 2025 | 8.25 | 8.33 | 8.25 | 8.30 | 8.20 | 0.85% | 31,909 |
Feb 27, 2025 | 8.25 | 8.25 | 8.22 | 8.23 | 8.13 | -0.07% | 28,480 |
Feb 26, 2025 | 8.27 | 8.27 | 8.22 | 8.24 | 8.13 | 0.01% | 24,981 |
Feb 25, 2025 | 8.25 | 8.30 | 8.22 | 8.24 | 8.13 | 0.43% | 44,400 |
Feb 24, 2025 | 8.23 | 8.25 | 8.18 | 8.20 | 8.10 | -0.12% | 18,518 |
Feb 21, 2025 | 8.22 | 8.25 | 8.18 | 8.21 | 8.11 | -0.24% | 27,262 |
Feb 20, 2025 | 8.25 | 8.25 | 8.21 | 8.23 | 8.08 | 0.49% | 48,799 |
Feb 19, 2025 | 8.22 | 8.22 | 8.18 | 8.19 | 8.04 | - | 36,479 |
Feb 18, 2025 | 8.23 | 8.23 | 8.02 | 8.19 | 8.04 | -0.23% | 52,764 |
Feb 14, 2025 | 8.27 | 8.27 | 8.21 | 8.21 | 8.06 | -0.13% | 34,903 |