Western Asset Inflation-Linked Opportunities & Income Fund (WIW)
NYSE: WIW · Real-Time Price · USD
8.77
+0.04 (0.46%)
Mar 31, 2025, 2:18 PM EDT - Market open
WIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.67 | 8.83 | 8.67 | 8.73 | 8.73 | 0.46% | 334,833 |
| Mar 27, 2025 | 8.69 | 8.70 | 8.65 | 8.69 | 8.69 | 0.23% | 151,434 |
| Mar 26, 2025 | 8.73 | 8.73 | 8.63 | 8.67 | 8.67 | -0.69% | 578,683 |
| Mar 25, 2025 | 8.73 | 8.74 | 8.71 | 8.73 | 8.73 | 0.23% | 83,885 |
| Mar 24, 2025 | 8.71 | 8.77 | 8.71 | 8.71 | 8.71 | -0.80% | 75,574 |
| Mar 21, 2025 | 8.78 | 8.80 | 8.77 | 8.78 | 8.72 | - | 96,100 |
| Mar 20, 2025 | 8.77 | 8.79 | 8.76 | 8.78 | 8.72 | 0.34% | 106,161 |
| Mar 19, 2025 | 8.73 | 8.75 | 8.69 | 8.75 | 8.69 | 0.46% | 104,691 |
| Mar 18, 2025 | 8.73 | 8.74 | 8.70 | 8.71 | 8.65 | -0.11% | 117,725 |
| Mar 17, 2025 | 8.75 | 8.75 | 8.71 | 8.72 | 8.66 | -0.34% | 148,326 |
| Mar 14, 2025 | 8.77 | 8.78 | 8.73 | 8.75 | 8.69 | - | 153,588 |
| Mar 13, 2025 | 8.72 | 8.78 | 8.71 | 8.75 | 8.69 | 0.23% | 218,704 |
| Mar 12, 2025 | 8.67 | 8.75 | 8.66 | 8.73 | 8.67 | 0.81% | 171,661 |
| Mar 11, 2025 | 8.68 | 8.69 | 8.65 | 8.66 | 8.60 | -0.23% | 139,639 |
| Mar 10, 2025 | 8.69 | 8.70 | 8.66 | 8.68 | 8.62 | -0.06% | 189,912 |
| Mar 7, 2025 | 8.69 | 8.79 | 8.67 | 8.69 | 8.62 | 0.06% | 191,971 |
| Mar 6, 2025 | 8.69 | 8.72 | 8.68 | 8.68 | 8.62 | -0.23% | 205,010 |
| Mar 5, 2025 | 8.71 | 8.73 | 8.69 | 8.70 | 8.64 | -0.34% | 188,205 |
| Mar 4, 2025 | 8.70 | 8.74 | 8.68 | 8.73 | 8.67 | 0.11% | 284,401 |
| Mar 3, 2025 | 8.71 | 8.76 | 8.69 | 8.72 | 8.66 | -0.34% | 293,399 |
| Feb 28, 2025 | 8.67 | 8.75 | 8.65 | 8.75 | 8.69 | 0.81% | 154,832 |
| Feb 27, 2025 | 8.67 | 8.70 | 8.65 | 8.68 | 8.62 | -0.23% | 113,959 |
| Feb 26, 2025 | 8.66 | 8.72 | 8.66 | 8.70 | 8.64 | 0.12% | 144,648 |
| Feb 25, 2025 | 8.67 | 8.73 | 8.67 | 8.69 | 8.63 | 0.46% | 173,940 |
| Feb 24, 2025 | 8.68 | 8.68 | 8.64 | 8.65 | 8.59 | -0.69% | 193,004 |
| Feb 21, 2025 | 8.72 | 8.73 | 8.69 | 8.71 | 8.65 | -0.46% | 117,125 |
| Feb 20, 2025 | 8.71 | 8.75 | 8.70 | 8.75 | 8.63 | 0.69% | 154,518 |
| Feb 19, 2025 | 8.69 | 8.72 | 8.68 | 8.69 | 8.57 | -0.11% | 119,432 |
| Feb 18, 2025 | 8.66 | 8.70 | 8.63 | 8.70 | 8.58 | 0.69% | 248,226 |
| Feb 14, 2025 | 8.72 | 8.72 | 8.62 | 8.64 | 8.52 | -0.92% | 425,659 |
| Feb 13, 2025 | 8.68 | 8.73 | 8.65 | 8.72 | 8.60 | 0.46% | 177,476 |
| Feb 12, 2025 | 8.69 | 8.70 | 8.62 | 8.68 | 8.56 | -0.46% | 166,762 |
| Feb 11, 2025 | 8.72 | 8.74 | 8.69 | 8.72 | 8.60 | - | 140,599 |
| Feb 10, 2025 | 8.72 | 8.76 | 8.70 | 8.72 | 8.60 | 0.17% | 234,635 |
| Feb 7, 2025 | 8.72 | 8.73 | 8.67 | 8.71 | 8.58 | -0.40% | 95,894 |
| Feb 6, 2025 | 8.76 | 8.76 | 8.71 | 8.74 | 8.62 | -0.11% | 106,036 |
| Feb 5, 2025 | 8.74 | 8.76 | 8.70 | 8.75 | 8.63 | 0.46% | 289,904 |
| Feb 4, 2025 | 8.65 | 8.71 | 8.64 | 8.71 | 8.59 | 0.93% | 201,828 |
| Feb 3, 2025 | 8.57 | 8.69 | 8.56 | 8.63 | 8.51 | 0.47% | 164,243 |
| Jan 31, 2025 | 8.60 | 8.61 | 8.58 | 8.59 | 8.47 | 0.23% | 153,822 |
| Jan 30, 2025 | 8.58 | 8.63 | 8.55 | 8.57 | 8.45 | 0.35% | 98,770 |
| Jan 29, 2025 | 8.52 | 8.56 | 8.50 | 8.54 | 8.42 | - | 166,607 |
| Jan 28, 2025 | 8.62 | 8.62 | 8.50 | 8.54 | 8.42 | -0.93% | 439,290 |
| Jan 27, 2025 | 8.56 | 8.65 | 8.55 | 8.62 | 8.50 | 0.82% | 417,728 |
| Jan 24, 2025 | 8.50 | 8.55 | 8.48 | 8.55 | 8.43 | 0.12% | 121,119 |
| Jan 23, 2025 | 8.55 | 8.55 | 8.48 | 8.54 | 8.36 | -0.06% | 236,404 |
| Jan 22, 2025 | 8.57 | 8.59 | 8.55 | 8.55 | 8.37 | -0.18% | 180,128 |
| Jan 21, 2025 | 8.56 | 8.60 | 8.53 | 8.56 | 8.38 | 0.23% | 268,644 |
| Jan 17, 2025 | 8.52 | 8.58 | 8.50 | 8.54 | 8.36 | 0.59% | 321,828 |
| Jan 16, 2025 | 8.40 | 8.60 | 8.37 | 8.49 | 8.31 | 1.43% | 520,412 |