Western Asset Inflation-Linked Opportunities & Income Fund (WIW)
NYSE: WIW · Real-Time Price · USD
8.74
-0.10 (-1.13%)
At close: Dec 1, 2025, 4:00 PM EST
8.74
0.00 (0.00%)
After-hours: Dec 1, 2025, 7:00 PM EST
WIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.80 | 8.86 | 8.74 | 8.74 | 8.74 | -1.13% | 237,723 |
| Nov 28, 2025 | 8.87 | 8.87 | 8.82 | 8.84 | 8.84 | 0.23% | 88,709 |
| Nov 26, 2025 | 8.76 | 8.85 | 8.72 | 8.82 | 8.82 | 0.92% | 295,801 |
| Nov 25, 2025 | 8.75 | 8.75 | 8.69 | 8.74 | 8.74 | 0.34% | 239,359 |
| Nov 24, 2025 | 8.73 | 8.73 | 8.67 | 8.71 | 8.71 | 0.46% | 191,222 |
| Nov 21, 2025 | 8.67 | 8.73 | 8.66 | 8.67 | 8.67 | -0.34% | 309,325 |
| Nov 20, 2025 | 8.73 | 8.73 | 8.63 | 8.70 | 8.70 | -0.57% | 308,387 |
| Nov 19, 2025 | 8.72 | 8.76 | 8.72 | 8.75 | 8.69 | 0.23% | 257,551 |
| Nov 18, 2025 | 8.77 | 8.77 | 8.72 | 8.73 | 8.67 | -0.34% | 247,115 |
| Nov 17, 2025 | 8.87 | 8.87 | 8.72 | 8.76 | 8.70 | -1.24% | 872,272 |
| Nov 14, 2025 | 8.87 | 8.87 | 8.82 | 8.87 | 8.81 | 0.23% | 227,399 |
| Nov 13, 2025 | 8.92 | 8.92 | 8.85 | 8.85 | 8.79 | -0.78% | 123,316 |
| Nov 12, 2025 | 8.91 | 8.93 | 8.89 | 8.92 | 8.86 | -0.11% | 134,592 |
| Nov 11, 2025 | 8.88 | 8.93 | 8.85 | 8.93 | 8.87 | 1.02% | 98,907 |
| Nov 10, 2025 | 8.85 | 8.87 | 8.83 | 8.84 | 8.78 | -0.23% | 66,791 |
| Nov 7, 2025 | 8.83 | 8.86 | 8.78 | 8.86 | 8.80 | 0.57% | 168,655 |
| Nov 6, 2025 | 8.79 | 8.86 | 8.78 | 8.81 | 8.75 | 0.23% | 256,838 |
| Nov 5, 2025 | 8.83 | 8.83 | 8.78 | 8.79 | 8.73 | -0.34% | 138,200 |
| Nov 4, 2025 | 8.80 | 8.85 | 8.80 | 8.82 | 8.76 | -0.11% | 215,744 |
| Nov 3, 2025 | 8.83 | 8.86 | 8.83 | 8.83 | 8.77 | - | 133,072 |
| Oct 31, 2025 | 8.83 | 8.85 | 8.81 | 8.83 | 8.77 | -0.11% | 184,984 |
| Oct 30, 2025 | 8.85 | 8.90 | 8.83 | 8.84 | 8.78 | -0.45% | 150,669 |
| Oct 29, 2025 | 8.94 | 8.95 | 8.86 | 8.88 | 8.82 | -0.56% | 191,667 |
| Oct 28, 2025 | 8.94 | 8.94 | 8.90 | 8.93 | 8.87 | 0.45% | 139,644 |
| Oct 27, 2025 | 8.90 | 8.92 | 8.86 | 8.89 | 8.83 | - | 233,311 |
| Oct 24, 2025 | 8.93 | 8.96 | 8.89 | 8.89 | 8.83 | -1.11% | 185,803 |
| Oct 23, 2025 | 8.95 | 9.00 | 8.91 | 8.99 | 8.86 | 0.45% | 247,213 |
| Oct 22, 2025 | 8.98 | 8.98 | 8.93 | 8.95 | 8.82 | -0.11% | 222,510 |
| Oct 21, 2025 | 8.99 | 9.00 | 8.95 | 8.96 | 8.83 | -0.11% | 247,940 |
| Oct 20, 2025 | 8.95 | 9.00 | 8.95 | 8.97 | 8.84 | 0.67% | 523,708 |
| Oct 17, 2025 | 9.00 | 9.01 | 8.91 | 8.91 | 8.78 | -0.89% | 169,138 |
| Oct 16, 2025 | 8.98 | 8.99 | 8.95 | 8.99 | 8.86 | 0.45% | 169,218 |
| Oct 15, 2025 | 8.99 | 9.00 | 8.94 | 8.95 | 8.82 | - | 139,879 |
| Oct 14, 2025 | 8.97 | 9.02 | 8.94 | 8.95 | 8.82 | -0.11% | 187,966 |
| Oct 13, 2025 | 8.95 | 8.98 | 8.93 | 8.96 | 8.83 | 0.11% | 250,207 |
| Oct 10, 2025 | 8.99 | 9.00 | 8.94 | 8.95 | 8.82 | 0.11% | 192,731 |
| Oct 9, 2025 | 8.96 | 8.97 | 8.92 | 8.94 | 8.81 | - | 264,383 |
| Oct 8, 2025 | 8.97 | 8.97 | 8.91 | 8.94 | 8.81 | -0.11% | 227,817 |
| Oct 7, 2025 | 8.93 | 8.97 | 8.91 | 8.95 | 8.82 | 0.34% | 352,183 |
| Oct 6, 2025 | 8.89 | 8.94 | 8.88 | 8.92 | 8.79 | 0.56% | 140,813 |
| Oct 3, 2025 | 8.86 | 8.91 | 8.86 | 8.87 | 8.75 | - | 200,095 |
| Oct 2, 2025 | 8.91 | 8.94 | 8.85 | 8.87 | 8.75 | -0.67% | 184,822 |
| Oct 1, 2025 | 8.93 | 8.93 | 8.85 | 8.93 | 8.80 | 0.45% | 175,598 |
| Sep 30, 2025 | 8.89 | 8.93 | 8.87 | 8.89 | 8.77 | 0.11% | 237,408 |
| Sep 29, 2025 | 8.89 | 8.89 | 8.87 | 8.88 | 8.76 | - | 83,928 |
| Sep 26, 2025 | 8.89 | 8.90 | 8.87 | 8.88 | 8.76 | - | 58,255 |
| Sep 25, 2025 | 8.90 | 8.91 | 8.85 | 8.88 | 8.76 | - | 204,886 |
| Sep 24, 2025 | 8.98 | 8.98 | 8.88 | 8.88 | 8.76 | -0.11% | 121,122 |
| Sep 23, 2025 | 8.93 | 8.93 | 8.88 | 8.89 | 8.77 | -0.78% | 113,676 |
| Sep 22, 2025 | 8.98 | 8.98 | 8.93 | 8.96 | 8.77 | 0.22% | 163,459 |