Western Asset Inflation-Linked Opportunities & Income Fund (WIW)
NYSE: WIW · Real-Time Price · USD
8.57
+0.04 (0.47%)
May 30, 2025, 4:00 PM - Market closed
WIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 8.50 | 8.57 | 8.50 | 8.57 | 8.57 | 0.47% | 205,872 |
| May 29, 2025 | 8.51 | 8.54 | 8.49 | 8.53 | 8.53 | - | 177,686 |
| May 28, 2025 | 8.55 | 8.55 | 8.49 | 8.53 | 8.53 | -0.06% | 154,735 |
| May 27, 2025 | 8.52 | 8.54 | 8.51 | 8.54 | 8.54 | 0.29% | 113,229 |
| May 23, 2025 | 8.50 | 8.53 | 8.46 | 8.51 | 8.51 | 0.12% | 211,978 |
| May 22, 2025 | 8.45 | 8.50 | 8.43 | 8.50 | 8.50 | 0.12% | 344,184 |
| May 21, 2025 | 8.56 | 8.58 | 8.48 | 8.49 | 8.43 | -1.05% | 210,642 |
| May 20, 2025 | 8.57 | 8.59 | 8.55 | 8.58 | 8.52 | 0.23% | 171,381 |
| May 19, 2025 | 8.56 | 8.59 | 8.51 | 8.56 | 8.50 | -0.35% | 269,252 |
| May 16, 2025 | 8.60 | 8.61 | 8.58 | 8.59 | 8.53 | 0.12% | 125,922 |
| May 15, 2025 | 8.57 | 8.58 | 8.55 | 8.58 | 8.52 | 0.47% | 244,280 |
| May 14, 2025 | 8.56 | 8.57 | 8.53 | 8.54 | 8.48 | -0.12% | 273,340 |
| May 13, 2025 | 8.59 | 8.60 | 8.51 | 8.55 | 8.49 | -0.47% | 451,678 |
| May 12, 2025 | 8.64 | 8.64 | 8.57 | 8.59 | 8.53 | -0.23% | 97,215 |
| May 9, 2025 | 8.60 | 8.63 | 8.59 | 8.61 | 8.55 | 0.35% | 95,409 |
| May 8, 2025 | 8.66 | 8.66 | 8.58 | 8.58 | 8.52 | -0.58% | 196,584 |
| May 7, 2025 | 8.59 | 8.64 | 8.59 | 8.63 | 8.57 | 0.41% | 149,661 |
| May 6, 2025 | 8.59 | 8.62 | 8.57 | 8.60 | 8.53 | -0.17% | 225,692 |
| May 5, 2025 | 8.62 | 8.65 | 8.59 | 8.61 | 8.55 | -0.23% | 280,861 |
| May 2, 2025 | 8.64 | 8.64 | 8.59 | 8.63 | 8.57 | 0.12% | 270,430 |
| May 1, 2025 | 8.65 | 8.69 | 8.62 | 8.62 | 8.56 | -0.35% | 154,036 |
| Apr 30, 2025 | 8.61 | 8.67 | 8.60 | 8.65 | 8.59 | 0.46% | 323,359 |
| Apr 29, 2025 | 8.59 | 8.65 | 8.58 | 8.61 | 8.55 | -0.23% | 365,096 |
| Apr 28, 2025 | 8.60 | 8.63 | 8.59 | 8.63 | 8.57 | 0.47% | 241,736 |
| Apr 25, 2025 | 8.61 | 8.64 | 8.58 | 8.59 | 8.53 | 0.12% | 130,998 |
| Apr 24, 2025 | 8.54 | 8.60 | 8.53 | 8.58 | 8.52 | 0.12% | 164,461 |
| Apr 23, 2025 | 8.61 | 8.67 | 8.55 | 8.57 | 8.51 | -0.12% | 106,241 |
| Apr 22, 2025 | 8.53 | 8.59 | 8.50 | 8.58 | 8.46 | 1.18% | 152,193 |
| Apr 21, 2025 | 8.53 | 8.54 | 8.47 | 8.48 | 8.36 | -0.47% | 307,163 |
| Apr 17, 2025 | 8.50 | 8.54 | 8.49 | 8.52 | 8.40 | 0.47% | 148,403 |
| Apr 16, 2025 | 8.49 | 8.53 | 8.45 | 8.48 | 8.36 | -0.24% | 233,865 |
| Apr 15, 2025 | 8.53 | 8.55 | 8.46 | 8.50 | 8.38 | 0.35% | 279,340 |
| Apr 14, 2025 | 8.53 | 8.53 | 8.46 | 8.47 | 8.35 | 0.59% | 294,056 |
| Apr 11, 2025 | 8.42 | 8.44 | 8.36 | 8.42 | 8.30 | -0.12% | 468,021 |
| Apr 10, 2025 | 8.49 | 8.53 | 8.43 | 8.43 | 8.31 | -1.29% | 188,894 |
| Apr 9, 2025 | 8.36 | 8.58 | 8.33 | 8.54 | 8.42 | 1.67% | 432,247 |
| Apr 8, 2025 | 8.43 | 8.52 | 8.38 | 8.40 | 8.28 | -0.12% | 335,630 |
| Apr 7, 2025 | 8.47 | 8.50 | 8.40 | 8.41 | 8.29 | -1.75% | 633,311 |
| Apr 4, 2025 | 8.78 | 8.78 | 8.55 | 8.56 | 8.44 | -2.73% | 389,444 |
| Apr 3, 2025 | 8.80 | 8.88 | 8.73 | 8.80 | 8.67 | 0.23% | 245,468 |
| Apr 2, 2025 | 8.83 | 8.83 | 8.75 | 8.78 | 8.65 | -0.11% | 171,030 |
| Apr 1, 2025 | 8.77 | 8.83 | 8.76 | 8.79 | 8.66 | - | 135,839 |
| Mar 31, 2025 | 8.77 | 8.80 | 8.75 | 8.79 | 8.66 | 0.69% | 218,045 |
| Mar 28, 2025 | 8.67 | 8.83 | 8.67 | 8.73 | 8.60 | 0.46% | 334,833 |
| Mar 27, 2025 | 8.69 | 8.70 | 8.65 | 8.69 | 8.56 | 0.23% | 151,434 |
| Mar 26, 2025 | 8.73 | 8.73 | 8.63 | 8.67 | 8.54 | -0.69% | 578,683 |
| Mar 25, 2025 | 8.73 | 8.74 | 8.71 | 8.73 | 8.60 | 0.23% | 83,885 |
| Mar 24, 2025 | 8.71 | 8.77 | 8.71 | 8.71 | 8.58 | -0.80% | 75,574 |
| Mar 21, 2025 | 8.78 | 8.80 | 8.77 | 8.78 | 8.59 | - | 96,100 |
| Mar 20, 2025 | 8.77 | 8.79 | 8.76 | 8.78 | 8.59 | 0.34% | 106,161 |