Western Asset Inflation-Linked Income Fund (WIA)
NYSE: WIA · Real-Time Price · USD
8.29
-0.01 (-0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed
WIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.26 | 8.31 | 8.26 | 8.29 | 8.29 | -0.12% | 88,397 |
| Dec 4, 2025 | 8.27 | 8.33 | 8.26 | 8.30 | 8.30 | - | 85,887 |
| Dec 3, 2025 | 8.25 | 8.33 | 8.25 | 8.30 | 8.30 | - | 114,409 |
| Dec 2, 2025 | 8.33 | 8.34 | 8.26 | 8.30 | 8.30 | - | 135,668 |
| Dec 1, 2025 | 8.37 | 8.37 | 8.29 | 8.30 | 8.30 | -1.31% | 39,742 |
| Nov 28, 2025 | 8.40 | 8.43 | 8.36 | 8.41 | 8.41 | 0.48% | 20,322 |
| Nov 26, 2025 | 8.28 | 8.38 | 8.28 | 8.37 | 8.37 | 0.84% | 109,682 |
| Nov 25, 2025 | 8.30 | 8.32 | 8.27 | 8.30 | 8.30 | 0.36% | 34,410 |
| Nov 24, 2025 | 8.27 | 8.31 | 8.27 | 8.27 | 8.27 | -0.06% | 16,685 |
| Nov 21, 2025 | 8.27 | 8.29 | 8.26 | 8.28 | 8.28 | 0.06% | 22,825 |
| Nov 20, 2025 | 8.31 | 8.33 | 8.27 | 8.27 | 8.27 | -1.08% | 13,408 |
| Nov 19, 2025 | 8.33 | 8.37 | 8.33 | 8.36 | 8.31 | 0.24% | 18,733 |
| Nov 18, 2025 | 8.33 | 8.37 | 8.33 | 8.34 | 8.29 | - | 24,664 |
| Nov 17, 2025 | 8.36 | 8.39 | 8.33 | 8.34 | 8.29 | -0.36% | 62,010 |
| Nov 14, 2025 | 8.38 | 8.45 | 8.37 | 8.37 | 8.32 | -0.24% | 9,269 |
| Nov 13, 2025 | 8.42 | 8.44 | 8.39 | 8.39 | 8.34 | -0.71% | 17,549 |
| Nov 12, 2025 | 8.46 | 8.47 | 8.45 | 8.45 | 8.40 | -0.47% | 22,733 |
| Nov 11, 2025 | 8.38 | 8.54 | 8.38 | 8.49 | 8.44 | 1.07% | 41,312 |
| Nov 10, 2025 | 8.40 | 8.41 | 8.38 | 8.40 | 8.35 | 0.18% | 11,796 |
| Nov 7, 2025 | 8.41 | 8.41 | 8.35 | 8.39 | 8.33 | -0.30% | 10,325 |
| Nov 6, 2025 | 8.37 | 8.47 | 8.37 | 8.41 | 8.36 | 0.60% | 36,708 |
| Nov 5, 2025 | 8.40 | 8.41 | 8.35 | 8.36 | 8.31 | -0.24% | 32,664 |
| Nov 4, 2025 | 8.37 | 8.44 | 8.35 | 8.38 | 8.33 | -0.36% | 100,650 |
| Nov 3, 2025 | 8.39 | 8.41 | 8.37 | 8.41 | 8.36 | 0.48% | 75,465 |
| Oct 31, 2025 | 8.37 | 8.45 | 8.36 | 8.37 | 8.32 | - | 23,667 |
| Oct 30, 2025 | 8.35 | 8.39 | 8.33 | 8.37 | 8.32 | 0.24% | 25,332 |
| Oct 29, 2025 | 8.37 | 8.41 | 8.35 | 8.35 | 8.30 | -0.60% | 123,001 |
| Oct 28, 2025 | 8.41 | 8.46 | 8.37 | 8.40 | 8.35 | - | 210,322 |
| Oct 27, 2025 | 8.40 | 8.43 | 8.39 | 8.40 | 8.35 | 0.12% | 50,208 |
| Oct 24, 2025 | 8.41 | 8.42 | 8.37 | 8.39 | 8.34 | -0.94% | 69,027 |
| Oct 23, 2025 | 8.46 | 8.52 | 8.42 | 8.47 | 8.37 | 0.12% | 49,112 |
| Oct 22, 2025 | 8.50 | 8.54 | 8.46 | 8.46 | 8.36 | -0.59% | 51,096 |
| Oct 21, 2025 | 8.50 | 8.52 | 8.48 | 8.51 | 8.41 | 0.35% | 56,747 |
| Oct 20, 2025 | 8.48 | 8.50 | 8.46 | 8.48 | 8.38 | - | 31,027 |
| Oct 17, 2025 | 8.46 | 8.50 | 8.46 | 8.48 | 8.38 | 0.12% | 7,928 |
| Oct 16, 2025 | 8.47 | 8.52 | 8.44 | 8.47 | 8.37 | - | 15,026 |
| Oct 15, 2025 | 8.48 | 8.51 | 8.45 | 8.47 | 8.37 | -0.24% | 23,113 |
| Oct 14, 2025 | 8.47 | 8.52 | 8.41 | 8.49 | 8.39 | 0.30% | 18,801 |
| Oct 13, 2025 | 8.49 | 8.49 | 8.41 | 8.47 | 8.36 | -0.29% | 32,933 |
| Oct 10, 2025 | 8.51 | 8.51 | 8.48 | 8.49 | 8.39 | -0.24% | 26,329 |
| Oct 9, 2025 | 8.47 | 8.51 | 8.47 | 8.51 | 8.41 | 0.71% | 18,292 |
| Oct 8, 2025 | 8.51 | 8.51 | 8.44 | 8.45 | 8.35 | -0.59% | 37,998 |
| Oct 7, 2025 | 8.46 | 8.51 | 8.44 | 8.50 | 8.40 | 0.83% | 28,280 |
| Oct 6, 2025 | 8.43 | 8.46 | 8.43 | 8.43 | 8.33 | -0.24% | 50,626 |
| Oct 3, 2025 | 8.42 | 8.45 | 8.40 | 8.45 | 8.35 | 0.36% | 74,890 |
| Oct 2, 2025 | 8.43 | 8.45 | 8.41 | 8.42 | 8.32 | -0.06% | 30,303 |
| Oct 1, 2025 | 8.44 | 8.44 | 8.41 | 8.43 | 8.32 | 0.06% | 20,464 |
| Sep 30, 2025 | 8.39 | 8.42 | 8.39 | 8.42 | 8.32 | 0.60% | 36,611 |
| Sep 29, 2025 | 8.41 | 8.41 | 8.36 | 8.37 | 8.27 | -0.12% | 34,648 |
| Sep 26, 2025 | 8.36 | 8.41 | 8.35 | 8.38 | 8.28 | 0.12% | 43,945 |