Skip to main content
Western Asset Inflation-Linked Opportunities & Income Fund (WIW)
NYSE: WIW · Real-Time Price · USD
8.71
+0.02 (0.24%)
Feb 21, 2025, 4:00 PM EST - Market closed

WIW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.728.738.698.718.71-0.46%117,125
Feb 20, 20258.718.758.708.758.690.69%154,518
Feb 19, 20258.698.728.688.698.63-0.11%119,432
Feb 18, 20258.668.708.638.708.640.69%248,226
Feb 14, 20258.728.728.628.648.58-0.92%425,659
Feb 13, 20258.688.738.658.728.660.46%177,476
Feb 12, 20258.698.708.628.688.62-0.46%166,762
Feb 11, 20258.728.748.698.728.66-140,599
Feb 10, 20258.728.768.708.728.660.17%234,635
Feb 7, 20258.728.738.678.718.65-0.40%95,894
Feb 6, 20258.768.768.718.748.68-0.11%106,036
Feb 5, 20258.748.768.708.758.690.46%289,904
Feb 4, 20258.658.718.648.718.650.93%201,828
Feb 3, 20258.578.698.568.638.570.47%164,243
Jan 31, 20258.608.618.588.598.530.23%153,822
Jan 30, 20258.588.638.558.578.510.35%98,770
Jan 29, 20258.528.568.508.548.48-166,607
Jan 28, 20258.628.628.508.548.48-0.93%439,290
Jan 27, 20258.568.658.558.628.560.82%417,728
Jan 24, 20258.508.558.488.558.490.12%121,119
Jan 23, 20258.558.558.488.548.42-0.06%236,404
Jan 22, 20258.578.598.558.558.43-0.18%180,128
Jan 21, 20258.568.608.538.568.440.23%268,644
Jan 17, 20258.528.588.508.548.420.59%321,828
Jan 16, 20258.408.608.378.498.371.43%520,412
Jan 15, 20258.348.378.328.378.251.09%302,577
Jan 14, 20258.258.298.258.288.170.30%310,575
Jan 13, 20258.258.278.248.268.140.06%136,748
Jan 10, 20258.258.298.238.258.14-0.24%222,014
Jan 8, 20258.278.308.248.278.160.24%290,423
Jan 7, 20258.258.268.238.258.14-0.24%200,885
Jan 6, 20258.318.318.248.278.16-0.12%110,845
Jan 3, 20258.328.328.278.288.17-0.12%172,085
Jan 2, 20258.328.328.278.298.180.24%148,245
Dec 31, 20248.258.308.258.278.160.24%397,836
Dec 30, 20248.228.258.228.258.140.49%252,957
Dec 27, 20248.248.288.218.218.10-0.85%727,854
Dec 26, 20248.298.298.238.288.17-0.12%239,869
Dec 24, 20248.268.398.248.298.180.73%208,872
Dec 23, 20248.268.318.238.238.12-1.67%531,240
Dec 20, 20248.338.418.328.378.190.54%186,932
Dec 19, 20248.398.418.328.338.15-0.89%363,354
Dec 18, 20248.458.498.408.408.22-0.83%317,868
Dec 17, 20248.508.528.478.478.29-0.35%217,553
Dec 16, 20248.558.598.498.508.32-0.82%291,708
Dec 13, 20248.578.588.548.578.390.23%206,730
Dec 12, 20248.598.618.558.558.37-0.64%162,226
Dec 11, 20248.628.658.608.618.42-0.17%107,361
Dec 10, 20248.608.638.608.628.44-0.12%183,151
Dec 9, 20248.628.638.618.638.45-0.06%146,740
Dec 6, 20248.658.668.618.648.45-0.06%231,350
Dec 5, 20248.688.688.648.648.46-0.58%178,395
Dec 4, 20248.698.728.678.698.51-0.34%223,281
Dec 3, 20248.728.728.668.728.540.35%137,863
Dec 2, 20248.678.778.668.698.51-227,139
Nov 29, 20248.668.738.648.698.510.35%76,860
Nov 27, 20248.618.678.618.668.480.81%146,842
Nov 26, 20248.598.628.578.598.41-145,861
Nov 25, 20248.628.628.578.598.410.47%116,458
Nov 22, 20248.598.598.538.558.37-177,535
Nov 21, 20248.518.598.518.558.37-0.23%342,788
Nov 20, 20248.558.618.558.578.33-250,423
Nov 19, 20248.588.628.548.578.330.23%272,421
Nov 18, 20248.568.608.528.558.31-315,129
Nov 15, 20248.608.618.528.558.31-0.58%501,205
Nov 14, 20248.658.698.608.608.36-0.69%108,850
Nov 13, 20248.768.778.658.668.42-1.14%160,138
Nov 12, 20248.808.828.768.768.52-0.45%262,577
Nov 11, 20248.768.808.768.808.550.23%118,352
Nov 8, 20248.738.808.718.788.540.57%219,243
Nov 7, 20248.748.758.708.738.49-0.11%134,149
Nov 6, 20248.758.768.708.748.50-0.11%192,458
Nov 5, 20248.748.758.658.758.510.57%213,873
Nov 4, 20248.748.768.688.708.46-0.57%214,331
Nov 1, 20248.788.788.738.758.51-0.23%164,504
Oct 31, 20248.758.788.708.778.530.57%206,322
Oct 30, 20248.728.748.658.728.480.11%181,319
Oct 29, 20248.678.728.658.718.470.35%157,325
Oct 28, 20248.708.708.668.688.44-131,477
Oct 25, 20248.698.698.668.688.440.12%108,942
Oct 24, 20248.708.728.678.678.43-1.03%86,861
Oct 23, 20248.768.798.768.768.46-0.23%168,286
Oct 22, 20248.778.798.768.788.480.11%240,867
Oct 21, 20248.788.808.758.778.47-0.11%230,984
Oct 18, 20248.808.808.788.788.48-0.34%168,852
Oct 17, 20248.828.828.788.818.50-0.11%165,624
Oct 16, 20248.848.848.798.828.510.17%202,489
Oct 15, 20248.798.828.798.818.500.17%142,474
Oct 14, 20248.818.818.778.798.49-278,039
Oct 11, 20248.808.808.788.798.49-93,244
Oct 10, 20248.798.798.778.798.490.11%279,503
Oct 9, 20248.808.808.778.788.48-170,223
Oct 8, 20248.818.818.778.788.480.11%191,411
Oct 7, 20248.798.808.758.778.47-0.57%352,195
Oct 4, 20248.838.838.818.828.51-0.11%796,376
Oct 3, 20248.888.888.828.838.52-0.56%119,653
Oct 2, 20248.868.888.838.888.570.23%313,166
Oct 1, 20248.858.888.858.868.550.23%246,099
Sep 30, 20248.808.848.798.848.530.80%550,353
Sep 27, 20248.798.828.768.778.470.23%257,759