Skip to main content
Western Asset Inflation-Linked Opportunities & Income Fund (WIW)
NYSE: WIW · Real-Time Price · USD
8.37
+0.05 (0.54%)
Dec 20, 2024, 4:00 PM EST - Market closed

WIW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.338.418.328.378.370.54%186,932
Dec 19, 20248.398.418.328.338.33-0.89%363,354
Dec 18, 20248.458.498.408.408.40-0.83%317,868
Dec 17, 20248.508.528.478.478.47-0.35%217,553
Dec 16, 20248.558.598.498.508.50-0.82%291,708
Dec 13, 20248.578.588.548.578.570.23%206,730
Dec 12, 20248.598.618.558.558.55-0.64%162,226
Dec 11, 20248.628.658.608.618.61-0.17%107,361
Dec 10, 20248.608.638.608.628.62-0.12%183,151
Dec 9, 20248.628.638.618.638.63-0.06%146,740
Dec 6, 20248.658.668.618.648.64-0.06%231,350
Dec 5, 20248.688.688.648.648.64-0.58%178,395
Dec 4, 20248.698.728.678.698.69-0.34%223,281
Dec 3, 20248.728.728.668.728.720.35%137,863
Dec 2, 20248.678.778.668.698.69-227,139
Nov 29, 20248.668.738.648.698.690.35%76,860
Nov 27, 20248.618.678.618.668.660.81%146,842
Nov 26, 20248.598.628.578.598.59-145,861
Nov 25, 20248.628.628.578.598.590.47%116,458
Nov 22, 20248.598.598.538.558.55-177,535
Nov 21, 20248.518.598.518.558.55-0.23%342,788
Nov 20, 20248.558.618.558.578.51-250,423
Nov 19, 20248.588.628.548.578.510.23%272,421
Nov 18, 20248.568.608.528.558.49-315,129
Nov 15, 20248.608.618.528.558.49-0.58%501,205
Nov 14, 20248.658.698.608.608.54-0.69%108,850
Nov 13, 20248.768.778.658.668.60-1.14%160,138
Nov 12, 20248.808.828.768.768.70-0.45%262,577
Nov 11, 20248.768.808.768.808.740.23%118,352
Nov 8, 20248.738.808.718.788.720.57%219,243
Nov 7, 20248.748.758.708.738.67-0.11%134,149
Nov 6, 20248.758.768.708.748.68-0.11%192,458
Nov 5, 20248.748.758.658.758.690.57%213,873
Nov 4, 20248.748.768.688.708.64-0.57%214,331
Nov 1, 20248.788.788.738.758.69-0.23%164,504
Oct 31, 20248.758.788.708.778.710.57%206,322
Oct 30, 20248.728.748.658.728.660.11%181,319
Oct 29, 20248.678.728.658.718.650.35%157,325
Oct 28, 20248.708.708.668.688.62-131,477
Oct 25, 20248.698.698.668.688.620.12%108,942
Oct 24, 20248.708.728.678.678.61-1.03%86,861
Oct 23, 20248.768.798.768.768.64-0.23%168,286
Oct 22, 20248.778.798.768.788.660.11%240,867
Oct 21, 20248.788.808.758.778.65-0.11%230,984
Oct 18, 20248.808.808.788.788.66-0.34%168,852
Oct 17, 20248.828.828.788.818.69-0.11%165,624
Oct 16, 20248.848.848.798.828.700.17%202,489
Oct 15, 20248.798.828.798.818.680.17%142,474
Oct 14, 20248.818.818.778.798.67-278,039
Oct 11, 20248.808.808.788.798.67-93,244
Oct 10, 20248.798.798.778.798.670.11%279,503
Oct 9, 20248.808.808.778.788.66-170,223
Oct 8, 20248.818.818.778.788.660.11%191,411
Oct 7, 20248.798.808.758.778.65-0.57%352,195
Oct 4, 20248.838.838.818.828.70-0.11%796,376
Oct 3, 20248.888.888.828.838.71-0.56%119,653
Oct 2, 20248.868.888.838.888.760.23%313,166
Oct 1, 20248.858.888.858.868.740.23%246,099
Sep 30, 20248.808.848.798.848.720.80%550,353
Sep 27, 20248.798.828.768.778.650.23%257,759
Sep 26, 20248.788.808.758.758.63-0.11%260,436
Sep 25, 20248.778.788.728.768.64-340,494
Sep 24, 20248.748.768.728.768.640.46%301,845
Sep 23, 20248.708.738.688.728.60-0.46%335,781
Sep 20, 20248.788.788.748.768.58-0.23%156,048
Sep 19, 20248.758.788.748.788.600.57%293,434
Sep 18, 20248.768.768.728.738.55-0.23%229,280
Sep 17, 20248.728.758.708.758.570.46%479,084
Sep 16, 20248.748.748.718.718.53-0.11%373,818
Sep 13, 20248.708.738.648.728.540.35%178,028
Sep 12, 20248.688.708.668.698.51-0.11%331,327
Sep 11, 20248.658.708.658.708.520.29%244,031
Sep 10, 20248.648.688.628.688.500.38%347,212
Sep 9, 20248.658.668.628.648.460.02%222,623
Sep 6, 20248.608.648.608.648.460.47%337,720
Sep 5, 20248.588.648.588.608.420.23%510,680
Sep 4, 20248.618.618.588.588.40-0.35%327,179
Sep 3, 20248.628.668.598.618.43-0.12%179,198
Aug 30, 20248.678.678.608.628.44-0.35%129,704
Aug 29, 20248.648.668.628.658.470.17%99,485
Aug 28, 20248.658.658.618.648.46-0.17%83,822
Aug 27, 20248.638.658.618.658.470.23%130,178
Aug 26, 20248.648.648.618.638.45-0.12%261,316
Aug 23, 20248.608.658.568.648.460.12%222,532
Aug 22, 20248.648.648.608.638.39-0.17%220,700
Aug 21, 20248.668.668.638.658.41-0.06%154,152
Aug 20, 20248.628.658.628.658.410.46%147,201
Aug 19, 20248.618.638.598.618.370.23%142,051
Aug 16, 20248.588.608.588.598.350.41%95,809
Aug 15, 20248.578.598.548.568.32-0.52%262,886
Aug 14, 20248.578.608.578.608.36-83,153
Aug 13, 20248.588.618.558.608.360.35%240,517
Aug 12, 20248.558.578.528.578.330.23%162,624
Aug 9, 20248.498.568.498.558.320.35%269,017
Aug 8, 20248.468.528.458.528.290.47%149,651
Aug 7, 20248.518.538.488.488.25-0.35%197,912
Aug 6, 20248.518.528.498.518.280.12%174,139
Aug 5, 20248.568.568.488.508.27-0.70%385,916
Aug 2, 20248.588.598.548.568.33-0.12%350,552
Aug 1, 20248.578.648.558.578.330.23%586,931