Western Asset Inflation-Linked Opportunities & Income Fund (WIW)
NYSE: WIW · Real-Time Price · USD
8.94
-0.04 (-0.45%)
Aug 29, 2025, 4:00 PM - Market closed
WIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.98 | 8.99 | 8.94 | 8.94 | 8.94 | -0.45% | 205,752 |
| Aug 28, 2025 | 8.95 | 9.03 | 8.94 | 8.98 | 8.98 | 0.34% | 494,022 |
| Aug 27, 2025 | 8.92 | 8.95 | 8.91 | 8.95 | 8.95 | 0.34% | 262,755 |
| Aug 26, 2025 | 8.95 | 8.95 | 8.90 | 8.92 | 8.92 | -0.22% | 373,943 |
| Aug 25, 2025 | 8.91 | 8.96 | 8.85 | 8.94 | 8.94 | 0.34% | 690,041 |
| Aug 22, 2025 | 8.81 | 8.91 | 8.77 | 8.91 | 8.91 | 0.79% | 392,434 |
| Aug 21, 2025 | 8.83 | 8.84 | 8.80 | 8.84 | 8.78 | - | 198,763 |
| Aug 20, 2025 | 8.82 | 8.84 | 8.80 | 8.84 | 8.78 | - | 166,135 |
| Aug 19, 2025 | 8.79 | 8.84 | 8.78 | 8.84 | 8.78 | 0.91% | 200,558 |
| Aug 18, 2025 | 8.76 | 8.80 | 8.75 | 8.76 | 8.70 | -0.11% | 181,670 |
| Aug 15, 2025 | 8.83 | 8.83 | 8.77 | 8.77 | 8.71 | -0.45% | 139,578 |
| Aug 14, 2025 | 8.86 | 8.86 | 8.80 | 8.81 | 8.75 | -0.68% | 235,898 |
| Aug 13, 2025 | 8.78 | 8.87 | 8.78 | 8.87 | 8.81 | 0.57% | 161,669 |
| Aug 12, 2025 | 8.83 | 8.86 | 8.80 | 8.82 | 8.76 | 0.11% | 179,888 |
| Aug 11, 2025 | 8.81 | 8.86 | 8.79 | 8.81 | 8.75 | -0.11% | 150,340 |
| Aug 8, 2025 | 8.82 | 8.83 | 8.79 | 8.82 | 8.76 | - | 123,892 |
| Aug 7, 2025 | 8.82 | 8.83 | 8.80 | 8.82 | 8.76 | 0.23% | 77,659 |
| Aug 6, 2025 | 8.80 | 8.82 | 8.78 | 8.80 | 8.74 | -0.11% | 140,153 |
| Aug 5, 2025 | 8.81 | 8.83 | 8.78 | 8.81 | 8.75 | - | 106,272 |
| Aug 4, 2025 | 8.77 | 8.81 | 8.74 | 8.81 | 8.75 | 0.80% | 174,816 |
| Aug 1, 2025 | 8.79 | 8.79 | 8.72 | 8.74 | 8.68 | -0.34% | 239,132 |
| Jul 31, 2025 | 8.75 | 8.77 | 8.74 | 8.77 | 8.71 | 0.57% | 100,118 |
| Jul 30, 2025 | 8.79 | 8.79 | 8.71 | 8.72 | 8.66 | -0.11% | 81,964 |
| Jul 29, 2025 | 8.72 | 8.74 | 8.71 | 8.73 | 8.67 | 0.46% | 116,468 |
| Jul 28, 2025 | 8.69 | 8.71 | 8.67 | 8.69 | 8.63 | -0.23% | 111,104 |
| Jul 25, 2025 | 8.74 | 8.74 | 8.69 | 8.71 | 8.65 | -0.23% | 144,577 |
| Jul 24, 2025 | 8.70 | 8.73 | 8.68 | 8.73 | 8.67 | 0.11% | 86,831 |
| Jul 23, 2025 | 8.80 | 8.80 | 8.72 | 8.72 | 8.60 | -0.91% | 242,402 |
| Jul 22, 2025 | 8.77 | 8.80 | 8.77 | 8.80 | 8.68 | 0.46% | 174,525 |
| Jul 21, 2025 | 8.72 | 8.78 | 8.70 | 8.76 | 8.64 | 1.27% | 381,356 |
| Jul 18, 2025 | 8.83 | 8.84 | 8.65 | 8.65 | 8.53 | -1.70% | 830,135 |
| Jul 17, 2025 | 8.81 | 8.82 | 8.79 | 8.80 | 8.68 | -0.11% | 210,462 |
| Jul 16, 2025 | 8.80 | 8.82 | 8.78 | 8.81 | 8.69 | 0.11% | 258,419 |
| Jul 15, 2025 | 8.83 | 8.83 | 8.80 | 8.80 | 8.68 | -0.34% | 177,468 |
| Jul 14, 2025 | 8.79 | 8.83 | 8.77 | 8.83 | 8.71 | 0.80% | 457,482 |
| Jul 11, 2025 | 8.79 | 8.79 | 8.76 | 8.76 | 8.64 | -0.34% | 157,511 |
| Jul 10, 2025 | 8.79 | 8.80 | 8.77 | 8.79 | 8.67 | 0.23% | 151,901 |
| Jul 9, 2025 | 8.78 | 8.78 | 8.75 | 8.77 | 8.65 | 0.11% | 136,451 |
| Jul 8, 2025 | 8.77 | 8.77 | 8.72 | 8.76 | 8.64 | 0.11% | 113,683 |
| Jul 7, 2025 | 8.82 | 8.82 | 8.74 | 8.75 | 8.63 | -0.40% | 169,529 |
| Jul 3, 2025 | 8.79 | 8.81 | 8.78 | 8.79 | 8.66 | -0.17% | 124,573 |
| Jul 2, 2025 | 8.79 | 8.80 | 8.76 | 8.80 | 8.68 | 0.23% | 98,306 |
| Jul 1, 2025 | 8.76 | 8.80 | 8.73 | 8.78 | 8.66 | 0.23% | 259,557 |
| Jun 30, 2025 | 8.77 | 8.78 | 8.75 | 8.76 | 8.64 | 0.11% | 161,409 |
| Jun 27, 2025 | 8.75 | 8.75 | 8.73 | 8.75 | 8.63 | 0.23% | 156,747 |
| Jun 26, 2025 | 8.70 | 8.80 | 8.68 | 8.73 | 8.61 | 0.46% | 314,105 |
| Jun 25, 2025 | 8.67 | 8.69 | 8.65 | 8.69 | 8.57 | 0.35% | 116,159 |
| Jun 24, 2025 | 8.67 | 8.68 | 8.65 | 8.66 | 8.54 | -0.12% | 114,075 |
| Jun 23, 2025 | 8.69 | 8.70 | 8.65 | 8.67 | 8.55 | -0.57% | 179,859 |
| Jun 20, 2025 | 8.69 | 8.74 | 8.67 | 8.72 | 8.54 | 0.35% | 119,875 |