Western Asset Inflation-Linked Opportunities & Income Fund (WIW)
NYSE: WIW · Real-Time Price · USD
8.59
0.00 (-0.06%)
Dec 31, 2025, 4:00 PM EST - Market closed
WIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 8.58 | 8.60 | 8.57 | 8.59 | - | - | 245,155 |
| Dec 30, 2025 | 8.60 | 8.60 | 8.58 | 8.59 | 8.59 | - | 262,589 |
| Dec 29, 2025 | 8.58 | 8.59 | 8.56 | 8.59 | 8.59 | 0.23% | 181,070 |
| Dec 26, 2025 | 8.59 | 8.60 | 8.55 | 8.57 | 8.57 | -0.12% | 275,772 |
| Dec 24, 2025 | 8.56 | 8.60 | 8.56 | 8.58 | 8.58 | 0.35% | 171,817 |
| Dec 23, 2025 | 8.58 | 8.58 | 8.55 | 8.55 | 8.55 | -1.04% | 435,577 |
| Dec 22, 2025 | 8.64 | 8.65 | 8.62 | 8.64 | 8.58 | 0.12% | 217,710 |
| Dec 19, 2025 | 8.60 | 8.64 | 8.60 | 8.63 | 8.57 | 0.23% | 219,371 |
| Dec 18, 2025 | 8.62 | 8.64 | 8.59 | 8.61 | 8.55 | -0.23% | 600,025 |
| Dec 17, 2025 | 8.61 | 8.63 | 8.60 | 8.63 | 8.57 | 0.47% | 221,626 |
| Dec 16, 2025 | 8.65 | 8.67 | 8.59 | 8.59 | 8.53 | -0.92% | 363,377 |
| Dec 15, 2025 | 8.69 | 8.71 | 8.66 | 8.67 | 8.61 | 0.12% | 280,583 |
| Dec 12, 2025 | 8.70 | 8.70 | 8.66 | 8.66 | 8.60 | -0.35% | 118,394 |
| Dec 11, 2025 | 8.70 | 8.73 | 8.69 | 8.69 | 8.63 | -0.46% | 189,263 |
| Dec 10, 2025 | 8.69 | 8.73 | 8.67 | 8.73 | 8.67 | 0.46% | 221,193 |
| Dec 9, 2025 | 8.71 | 8.73 | 8.67 | 8.69 | 8.63 | -0.23% | 304,623 |
| Dec 8, 2025 | 8.75 | 8.76 | 8.71 | 8.71 | 8.65 | -0.68% | 233,752 |
| Dec 5, 2025 | 8.77 | 8.77 | 8.71 | 8.77 | 8.71 | 0.11% | 214,733 |
| Dec 4, 2025 | 8.79 | 8.79 | 8.73 | 8.76 | 8.70 | -0.34% | 304,380 |
| Dec 3, 2025 | 8.73 | 8.79 | 8.71 | 8.79 | 8.73 | 0.69% | 232,100 |
| Dec 2, 2025 | 8.73 | 8.76 | 8.69 | 8.73 | 8.67 | -0.11% | 374,898 |
| Dec 1, 2025 | 8.80 | 8.86 | 8.74 | 8.74 | 8.68 | -1.13% | 237,723 |
| Nov 28, 2025 | 8.87 | 8.87 | 8.82 | 8.84 | 8.78 | 0.23% | 88,709 |
| Nov 26, 2025 | 8.76 | 8.85 | 8.72 | 8.82 | 8.76 | 0.92% | 296,001 |
| Nov 25, 2025 | 8.75 | 8.75 | 8.69 | 8.74 | 8.68 | 0.34% | 239,359 |
| Nov 24, 2025 | 8.73 | 8.73 | 8.67 | 8.71 | 8.65 | 0.46% | 191,222 |
| Nov 21, 2025 | 8.67 | 8.73 | 8.66 | 8.67 | 8.61 | -0.34% | 309,325 |
| Nov 20, 2025 | 8.73 | 8.73 | 8.63 | 8.70 | 8.64 | -0.57% | 308,387 |
| Nov 19, 2025 | 8.72 | 8.76 | 8.72 | 8.75 | 8.62 | 0.23% | 257,551 |
| Nov 18, 2025 | 8.77 | 8.77 | 8.72 | 8.73 | 8.60 | -0.34% | 247,115 |
| Nov 17, 2025 | 8.87 | 8.87 | 8.72 | 8.76 | 8.63 | -1.24% | 872,272 |
| Nov 14, 2025 | 8.87 | 8.87 | 8.82 | 8.87 | 8.74 | 0.23% | 227,399 |
| Nov 13, 2025 | 8.92 | 8.92 | 8.85 | 8.85 | 8.72 | -0.78% | 123,316 |
| Nov 12, 2025 | 8.91 | 8.93 | 8.89 | 8.92 | 8.79 | -0.11% | 134,592 |
| Nov 11, 2025 | 8.88 | 8.93 | 8.85 | 8.93 | 8.80 | 1.02% | 98,907 |
| Nov 10, 2025 | 8.85 | 8.87 | 8.83 | 8.84 | 8.71 | -0.23% | 66,791 |
| Nov 7, 2025 | 8.83 | 8.86 | 8.78 | 8.86 | 8.73 | 0.57% | 168,655 |
| Nov 6, 2025 | 8.79 | 8.86 | 8.78 | 8.81 | 8.68 | 0.23% | 256,838 |
| Nov 5, 2025 | 8.83 | 8.83 | 8.78 | 8.79 | 8.66 | -0.34% | 138,200 |
| Nov 4, 2025 | 8.80 | 8.85 | 8.80 | 8.82 | 8.69 | -0.11% | 215,744 |
| Nov 3, 2025 | 8.83 | 8.86 | 8.83 | 8.83 | 8.70 | - | 133,072 |
| Oct 31, 2025 | 8.83 | 8.85 | 8.81 | 8.83 | 8.70 | -0.11% | 184,984 |
| Oct 30, 2025 | 8.85 | 8.90 | 8.83 | 8.84 | 8.71 | -0.45% | 150,669 |
| Oct 29, 2025 | 8.94 | 8.95 | 8.86 | 8.88 | 8.75 | -0.56% | 191,667 |
| Oct 28, 2025 | 8.94 | 8.94 | 8.90 | 8.93 | 8.80 | 0.45% | 139,644 |
| Oct 27, 2025 | 8.90 | 8.92 | 8.86 | 8.89 | 8.76 | - | 233,311 |
| Oct 24, 2025 | 8.93 | 8.96 | 8.89 | 8.89 | 8.76 | -1.11% | 185,803 |
| Oct 23, 2025 | 8.95 | 9.00 | 8.91 | 8.99 | 8.80 | 0.45% | 247,213 |
| Oct 22, 2025 | 8.98 | 8.98 | 8.93 | 8.95 | 8.76 | -0.11% | 222,510 |
| Oct 21, 2025 | 8.99 | 9.00 | 8.95 | 8.96 | 8.77 | -0.11% | 247,940 |