Western Asset Bond ETF (WABF)
NASDAQ: WABF · Real-Time Price · USD
24.71
-0.09 (-0.34%)
At close: May 12, 2025, 4:00 PM
24.71
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
WABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.72 | 24.76 | 24.72 | 24.72 | 24.72 | -0.34% | 825 |
| May 9, 2025 | 24.83 | 24.84 | 24.80 | 24.80 | 24.80 | 0.13% | 977 |
| May 8, 2025 | 24.98 | 24.98 | 24.77 | 24.77 | 24.77 | -0.57% | 853 |
| May 7, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.25% | 147 |
| May 6, 2025 | 24.79 | 24.85 | 24.79 | 24.85 | 24.85 | 0.23% | 309 |
| May 5, 2025 | 24.76 | 24.79 | 24.76 | 24.79 | 24.79 | -0.20% | 465 |
| May 2, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.46% | 130 |
| May 1, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -1.04% | 194 |
| Apr 30, 2025 | 25.19 | 25.23 | 25.19 | 25.22 | 25.03 | -0.11% | 1,613 |
| Apr 29, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.06 | 0.36% | 59 |
| Apr 28, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 24.97 | 0.20% | 1,394 |
| Apr 25, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.92 | 0.26% | 15 |
| Apr 24, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.86 | 0.83% | 307 |
| Apr 23, 2025 | 24.86 | 24.86 | 24.84 | 24.84 | 24.65 | 0.32% | 280 |
| Apr 22, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.57 | 0.34% | 196 |
| Apr 21, 2025 | 24.84 | 24.84 | 24.67 | 24.67 | 24.49 | -0.66% | 1,580 |
| Apr 17, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.65 | -0.14% | 128 |
| Apr 16, 2025 | 24.78 | 24.87 | 24.78 | 24.87 | 24.69 | 0.22% | 68,711 |
| Apr 15, 2025 | 24.87 | 24.87 | 24.81 | 24.82 | 24.63 | 0.42% | 2,623 |
| Apr 14, 2025 | 24.65 | 24.81 | 24.65 | 24.71 | 24.53 | 0.90% | 4,260 |
| Apr 11, 2025 | 24.62 | 24.62 | 24.31 | 24.49 | 24.31 | -1.15% | 53,131 |
| Apr 10, 2025 | 24.78 | 24.78 | 24.73 | 24.78 | 24.59 | -0.37% | 2,777 |
| Apr 9, 2025 | 24.76 | 24.88 | 24.57 | 24.87 | 24.68 | 0.36% | 46,757 |
| Apr 8, 2025 | 24.98 | 25.06 | 24.78 | 24.78 | 24.60 | -0.64% | 10,470 |
| Apr 7, 2025 | 25.18 | 25.18 | 24.93 | 24.94 | 24.76 | -1.54% | 3,616 |
| Apr 4, 2025 | 25.55 | 25.55 | 25.33 | 25.33 | 25.14 | -0.26% | 201,643 |
| Apr 3, 2025 | 25.46 | 25.46 | 25.40 | 25.40 | 25.21 | 0.67% | 739 |
| Apr 2, 2025 | 25.21 | 25.23 | 25.21 | 25.23 | 25.04 | -0.13% | 246 |
| Apr 1, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.07 | -0.04% | 176 |
| Mar 31, 2025 | 25.31 | 25.31 | 25.22 | 25.27 | 24.97 | -0.06% | 2,434 |
| Mar 28, 2025 | 25.32 | 25.32 | 25.29 | 25.29 | 24.98 | 0.69% | 335 |
| Mar 27, 2025 | 25.13 | 25.13 | 25.10 | 25.11 | 24.81 | - | 1,799 |
| Mar 26, 2025 | 25.14 | 25.15 | 25.11 | 25.11 | 24.81 | -0.42% | 3,888 |
| Mar 25, 2025 | 25.25 | 25.25 | 25.22 | 25.22 | 24.92 | 0.27% | 20,407 |
| Mar 24, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.85 | -0.59% | 131 |
| Mar 21, 2025 | 25.28 | 25.31 | 25.28 | 25.30 | 25.00 | -0.16% | 3,369 |
| Mar 20, 2025 | 25.31 | 25.34 | 25.31 | 25.34 | 25.04 | 0.16% | 700 |
| Mar 19, 2025 | 25.29 | 25.30 | 25.29 | 25.30 | 25.00 | 0.20% | 409 |
| Mar 18, 2025 | 25.21 | 25.30 | 25.21 | 25.25 | 24.95 | 0.12% | 6,339 |
| Mar 17, 2025 | 25.13 | 25.25 | 25.13 | 25.22 | 24.92 | 0.44% | 2,087 |
| Mar 14, 2025 | 25.20 | 25.21 | 25.11 | 25.11 | 24.81 | -0.30% | 13,383 |
| Mar 13, 2025 | 25.14 | 25.21 | 25.14 | 25.19 | 24.89 | 0.38% | 8,602 |
| Mar 12, 2025 | 25.26 | 25.26 | 25.09 | 25.09 | 24.79 | -0.38% | 22,803 |
| Mar 11, 2025 | 25.29 | 25.32 | 25.19 | 25.19 | 24.88 | -0.34% | 2,364 |
| Mar 10, 2025 | 25.34 | 25.34 | 25.27 | 25.27 | 24.97 | -0.02% | 21,541 |
| Mar 7, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 24.97 | 0.27% | 637 |
| Mar 6, 2025 | 25.23 | 25.23 | 25.19 | 25.21 | 24.91 | -0.13% | 878 |
| Mar 5, 2025 | 25.33 | 25.33 | 25.24 | 25.24 | 24.94 | -0.77% | 4,962 |
| Mar 4, 2025 | 25.43 | 25.44 | 25.43 | 25.44 | 25.13 | 0.14% | 195 |
| Mar 3, 2025 | 25.36 | 25.40 | 25.36 | 25.40 | 25.10 | -0.48% | 323 |