Skip to main content
Western Asset Inflation-Linked Opportunities & Income Fund (WIW)
NYSE: WIW · Real-Time Price · USD
8.56
+0.02 (0.23%)
Jan 21, 2025, 4:00 PM EST - Market closed

WIW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20258.528.588.508.548.540.59%321,828
Jan 16, 20258.408.608.378.498.491.43%520,412
Jan 15, 20258.348.378.328.378.371.09%302,577
Jan 14, 20258.258.298.258.288.280.30%310,575
Jan 13, 20258.258.278.248.268.260.06%136,748
Jan 10, 20258.258.298.238.258.25-0.24%222,014
Jan 8, 20258.278.308.248.278.270.24%290,423
Jan 7, 20258.258.268.238.258.25-0.24%200,885
Jan 6, 20258.318.318.248.278.27-0.12%110,845
Jan 3, 20258.328.328.278.288.28-0.12%172,085
Jan 2, 20258.328.328.278.298.290.24%148,245
Dec 31, 20248.258.308.258.278.270.24%397,836
Dec 30, 20248.228.258.228.258.250.49%252,957
Dec 27, 20248.248.288.218.218.21-0.85%727,854
Dec 26, 20248.298.298.238.288.28-0.12%239,869
Dec 24, 20248.268.398.248.298.290.73%208,872
Dec 23, 20248.268.318.238.238.23-1.67%531,240
Dec 20, 20248.338.418.328.378.310.54%186,932
Dec 19, 20248.398.418.328.338.26-0.89%363,354
Dec 18, 20248.458.498.408.408.34-0.83%317,868
Dec 17, 20248.508.528.478.478.41-0.35%217,553
Dec 16, 20248.558.598.498.508.44-0.82%291,708
Dec 13, 20248.578.588.548.578.510.23%206,730
Dec 12, 20248.598.618.558.558.49-0.64%162,226
Dec 11, 20248.628.658.608.618.54-0.17%107,361
Dec 10, 20248.608.638.608.628.56-0.12%183,151
Dec 9, 20248.628.638.618.638.57-0.06%146,740
Dec 6, 20248.658.668.618.648.57-0.06%231,350
Dec 5, 20248.688.688.648.648.58-0.58%178,395
Dec 4, 20248.698.728.678.698.63-0.34%223,281
Dec 3, 20248.728.728.668.728.660.35%137,863
Dec 2, 20248.678.778.668.698.63-227,139
Nov 29, 20248.668.738.648.698.630.35%76,860
Nov 27, 20248.618.678.618.668.600.81%146,842
Nov 26, 20248.598.628.578.598.53-145,861
Nov 25, 20248.628.628.578.598.530.47%116,458
Nov 22, 20248.598.598.538.558.49-177,535
Nov 21, 20248.518.598.518.558.49-0.23%342,788
Nov 20, 20248.558.618.558.578.45-250,423
Nov 19, 20248.588.628.548.578.450.23%272,421
Nov 18, 20248.568.608.528.558.43-315,129
Nov 15, 20248.608.618.528.558.43-0.58%501,205
Nov 14, 20248.658.698.608.608.48-0.69%108,850
Nov 13, 20248.768.778.658.668.54-1.14%160,138
Nov 12, 20248.808.828.768.768.64-0.45%262,577
Nov 11, 20248.768.808.768.808.670.23%118,352
Nov 8, 20248.738.808.718.788.660.57%219,243
Nov 7, 20248.748.758.708.738.61-0.11%134,149
Nov 6, 20248.758.768.708.748.62-0.11%192,458
Nov 5, 20248.748.758.658.758.630.57%213,873
Nov 4, 20248.748.768.688.708.58-0.57%214,331
Nov 1, 20248.788.788.738.758.63-0.23%164,504
Oct 31, 20248.758.788.708.778.650.57%206,322
Oct 30, 20248.728.748.658.728.600.11%181,319
Oct 29, 20248.678.728.658.718.590.35%157,325
Oct 28, 20248.708.708.668.688.56-131,477
Oct 25, 20248.698.698.668.688.560.12%108,942
Oct 24, 20248.708.728.678.678.55-1.03%86,861
Oct 23, 20248.768.798.768.768.58-0.23%168,286
Oct 22, 20248.778.798.768.788.600.11%240,867
Oct 21, 20248.788.808.758.778.59-0.11%230,984
Oct 18, 20248.808.808.788.788.60-0.34%168,852
Oct 17, 20248.828.828.788.818.62-0.11%165,624
Oct 16, 20248.848.848.798.828.630.17%202,489
Oct 15, 20248.798.828.798.818.620.17%142,474
Oct 14, 20248.818.818.778.798.61-278,039
Oct 11, 20248.808.808.788.798.61-93,244
Oct 10, 20248.798.798.778.798.610.11%279,503
Oct 9, 20248.808.808.778.788.60-170,223
Oct 8, 20248.818.818.778.788.600.11%191,411
Oct 7, 20248.798.808.758.778.59-0.57%352,195
Oct 4, 20248.838.838.818.828.63-0.11%796,376
Oct 3, 20248.888.888.828.838.64-0.56%119,653
Oct 2, 20248.868.888.838.888.690.23%313,166
Oct 1, 20248.858.888.858.868.670.23%246,099
Sep 30, 20248.808.848.798.848.650.80%550,353
Sep 27, 20248.798.828.768.778.590.23%257,759
Sep 26, 20248.788.808.758.758.57-0.11%260,436
Sep 25, 20248.778.788.728.768.58-340,494
Sep 24, 20248.748.768.728.768.580.46%301,845
Sep 23, 20248.708.738.688.728.54-0.46%335,781
Sep 20, 20248.788.788.748.768.52-0.23%156,048
Sep 19, 20248.758.788.748.788.540.57%293,434
Sep 18, 20248.768.768.728.738.49-0.23%229,280
Sep 17, 20248.728.758.708.758.510.46%479,084
Sep 16, 20248.748.748.718.718.47-0.11%373,818
Sep 13, 20248.708.738.648.728.480.35%178,028
Sep 12, 20248.688.708.668.698.45-0.11%331,327
Sep 11, 20248.658.708.658.708.460.29%244,031
Sep 10, 20248.648.688.628.688.430.38%347,212
Sep 9, 20248.658.668.628.648.400.02%222,623
Sep 6, 20248.608.648.608.648.400.47%337,720
Sep 5, 20248.588.648.588.608.360.23%510,680
Sep 4, 20248.618.618.588.588.34-0.35%327,179
Sep 3, 20248.628.668.598.618.37-0.12%179,198
Aug 30, 20248.678.678.608.628.38-0.35%129,704
Aug 29, 20248.648.668.628.658.410.17%99,485
Aug 28, 20248.658.658.618.648.40-0.17%83,822
Aug 27, 20248.638.658.618.658.410.23%130,178
Aug 26, 20248.648.648.618.638.39-0.12%261,316