Skip to main content
Western Asset Inflation-Linked Opportunities & Income Fund (WIW)
NYSE: WIW · Real-Time Price · USD
8.55
+0.04 (0.48%)
Nov 21, 2024, 4:00 PM EST - Market closed

WIW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.558.618.558.578.57-250,423
Nov 19, 20248.588.628.548.578.570.23%272,421
Nov 18, 20248.568.608.528.558.55-315,129
Nov 15, 20248.608.618.528.558.55-0.58%501,205
Nov 14, 20248.658.698.608.608.60-0.69%108,850
Nov 13, 20248.768.778.658.668.66-1.14%160,138
Nov 12, 20248.808.828.768.768.76-0.45%262,577
Nov 11, 20248.768.808.768.808.800.23%118,352
Nov 8, 20248.738.808.718.788.780.57%219,243
Nov 7, 20248.748.758.708.738.73-0.11%134,149
Nov 6, 20248.758.768.708.748.74-0.11%192,458
Nov 5, 20248.748.758.658.758.750.57%213,873
Nov 4, 20248.748.768.688.708.70-0.57%214,331
Nov 1, 20248.788.788.738.758.75-0.23%164,504
Oct 31, 20248.758.788.708.778.770.57%206,322
Oct 30, 20248.728.748.658.728.720.11%181,319
Oct 29, 20248.678.728.658.718.710.35%157,325
Oct 28, 20248.708.708.668.688.68-131,477
Oct 25, 20248.698.698.668.688.680.12%108,942
Oct 24, 20248.708.728.678.678.67-1.03%86,861
Oct 23, 20248.768.798.768.768.70-0.23%168,286
Oct 22, 20248.778.798.768.788.720.11%240,867
Oct 21, 20248.788.808.758.778.71-0.11%230,984
Oct 18, 20248.808.808.788.788.72-0.34%168,852
Oct 17, 20248.828.828.788.818.75-0.11%165,624
Oct 16, 20248.848.848.798.828.760.17%202,489
Oct 15, 20248.798.828.798.818.740.17%142,474
Oct 14, 20248.818.818.778.798.73-278,039
Oct 11, 20248.808.808.788.798.73-93,244
Oct 10, 20248.798.798.778.798.730.11%279,503
Oct 9, 20248.808.808.778.788.72-170,223
Oct 8, 20248.818.818.778.788.720.11%191,411
Oct 7, 20248.798.808.758.778.71-0.57%352,195
Oct 4, 20248.838.838.818.828.76-0.11%796,376
Oct 3, 20248.888.888.828.838.77-0.56%119,653
Oct 2, 20248.868.888.838.888.820.23%313,166
Oct 1, 20248.858.888.858.868.800.23%246,099
Sep 30, 20248.808.848.798.848.780.80%550,353
Sep 27, 20248.798.828.768.778.710.23%257,759
Sep 26, 20248.788.808.758.758.69-0.11%260,436
Sep 25, 20248.778.788.728.768.70-340,494
Sep 24, 20248.748.768.728.768.700.46%301,845
Sep 23, 20248.708.738.688.728.66-0.46%335,781
Sep 20, 20248.788.788.748.768.64-0.23%156,048
Sep 19, 20248.758.788.748.788.660.57%293,434
Sep 18, 20248.768.768.728.738.61-0.23%229,280
Sep 17, 20248.728.758.708.758.630.46%479,084
Sep 16, 20248.748.748.718.718.59-0.11%373,818
Sep 13, 20248.708.738.648.728.600.35%178,028
Sep 12, 20248.688.708.668.698.57-0.11%331,327
Sep 11, 20248.658.708.658.708.580.29%244,031
Sep 10, 20248.648.688.628.688.560.38%347,212
Sep 9, 20248.658.668.628.648.520.02%222,623
Sep 6, 20248.608.648.608.648.520.47%337,720
Sep 5, 20248.588.648.588.608.480.23%510,680
Sep 4, 20248.618.618.588.588.46-0.35%327,179
Sep 3, 20248.628.668.598.618.49-0.12%179,198
Aug 30, 20248.678.678.608.628.50-0.35%129,704
Aug 29, 20248.648.668.628.658.530.17%99,485
Aug 28, 20248.658.658.618.648.52-0.17%83,822
Aug 27, 20248.638.658.618.658.530.23%130,178
Aug 26, 20248.648.648.618.638.51-0.12%261,316
Aug 23, 20248.608.658.568.648.520.12%222,532
Aug 22, 20248.648.648.608.638.45-0.17%220,700
Aug 21, 20248.668.668.638.658.47-0.06%154,152
Aug 20, 20248.628.658.628.658.470.46%147,201
Aug 19, 20248.618.638.598.618.430.23%142,051
Aug 16, 20248.588.608.588.598.410.41%95,809
Aug 15, 20248.578.598.548.568.38-0.52%262,886
Aug 14, 20248.578.608.578.608.42-83,153
Aug 13, 20248.588.618.558.608.420.35%240,517
Aug 12, 20248.558.578.528.578.390.23%162,624
Aug 9, 20248.498.568.498.558.370.35%269,017
Aug 8, 20248.468.528.458.528.340.47%149,651
Aug 7, 20248.518.538.488.488.31-0.35%197,912
Aug 6, 20248.518.528.498.518.330.12%174,139
Aug 5, 20248.568.568.488.508.33-0.70%385,916
Aug 2, 20248.588.598.548.568.38-0.12%350,552
Aug 1, 20248.578.648.558.578.390.23%586,931
Jul 31, 20248.508.588.508.558.370.59%326,351
Jul 30, 20248.488.518.478.508.330.12%257,103
Jul 29, 20248.518.538.458.498.320.12%186,298
Jul 26, 20248.458.488.458.488.310.71%146,396
Jul 25, 20248.458.458.428.428.25-0.12%330,690
Jul 24, 20248.478.488.418.438.26-0.94%481,537
Jul 23, 20248.508.558.488.518.280.12%232,304
Jul 22, 20248.538.548.488.508.27-329,989
Jul 19, 20248.608.608.508.508.27-1.16%2,084,782
Jul 18, 20248.638.658.568.608.36-0.35%504,257
Jul 17, 20248.648.658.588.638.39-0.12%298,014
Jul 16, 20248.688.688.618.648.40-346,129
Jul 15, 20248.708.708.598.648.40-0.92%575,572
Jul 12, 20248.698.738.698.728.480.11%793,044
Jul 11, 20248.708.748.708.718.470.46%376,789
Jul 10, 20248.708.708.658.678.430.46%150,865
Jul 9, 20248.648.668.628.638.39-0.12%72,511
Jul 8, 20248.638.668.618.648.400.12%94,870
Jul 5, 20248.618.648.558.638.390.47%198,376
Jul 3, 20248.558.598.538.598.350.94%132,736
Jul 2, 20248.528.558.498.518.280.24%114,362