Western Asset Inflation-Linked Income Fund (WIA)
NYSE: WIA · Real-Time Price · USD
8.19
0.00 (0.00%)
May 14, 2025, 4:00 PM - Market closed
WIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 8.22 | 8.23 | 8.18 | 8.19 | 8.19 | - | 16,969 |
| May 13, 2025 | 8.25 | 8.25 | 8.18 | 8.19 | 8.19 | -0.36% | 22,487 |
| May 12, 2025 | 8.29 | 8.29 | 8.22 | 8.22 | 8.22 | -0.48% | 5,994 |
| May 9, 2025 | 8.28 | 8.35 | 8.23 | 8.26 | 8.26 | 0.12% | 16,480 |
| May 8, 2025 | 8.25 | 8.30 | 8.23 | 8.25 | 8.25 | -0.12% | 13,052 |
| May 7, 2025 | 8.25 | 8.28 | 8.24 | 8.26 | 8.26 | 0.36% | 10,514 |
| May 6, 2025 | 8.23 | 8.30 | 8.22 | 8.23 | 8.23 | - | 18,170 |
| May 5, 2025 | 8.27 | 8.33 | 8.23 | 8.23 | 8.23 | -0.21% | 19,016 |
| May 2, 2025 | 8.33 | 8.33 | 8.23 | 8.25 | 8.25 | -0.58% | 7,500 |
| May 1, 2025 | 8.33 | 8.36 | 8.28 | 8.30 | 8.30 | -0.18% | 19,690 |
| Apr 30, 2025 | 8.28 | 8.34 | 8.27 | 8.31 | 8.31 | 0.36% | 22,324 |
| Apr 29, 2025 | 8.28 | 8.30 | 8.24 | 8.28 | 8.28 | 0.24% | 17,231 |
| Apr 28, 2025 | 8.23 | 8.33 | 8.23 | 8.26 | 8.26 | 0.24% | 6,240 |
| Apr 25, 2025 | 8.22 | 8.29 | 8.21 | 8.24 | 8.24 | 0.61% | 10,706 |
| Apr 24, 2025 | 8.20 | 8.22 | 8.18 | 8.19 | 8.19 | 0.37% | 12,150 |
| Apr 23, 2025 | 8.20 | 8.26 | 8.14 | 8.16 | 8.16 | - | 18,866 |
| Apr 22, 2025 | 8.12 | 8.19 | 8.10 | 8.16 | 8.11 | 0.37% | 13,821 |
| Apr 21, 2025 | 8.17 | 8.17 | 8.09 | 8.13 | 8.08 | -0.12% | 42,594 |
| Apr 17, 2025 | 8.18 | 8.18 | 8.13 | 8.14 | 8.09 | -0.31% | 14,056 |
| Apr 16, 2025 | 8.15 | 8.17 | 8.08 | 8.17 | 8.11 | 0.55% | 46,722 |
| Apr 15, 2025 | 8.13 | 8.16 | 8.10 | 8.12 | 8.07 | 0.43% | 20,127 |
| Apr 14, 2025 | 8.07 | 8.14 | 8.07 | 8.09 | 8.03 | 0.31% | 23,022 |
| Apr 11, 2025 | 8.09 | 8.12 | 8.02 | 8.06 | 8.01 | -0.37% | 28,774 |
| Apr 10, 2025 | 8.09 | 8.17 | 8.09 | 8.09 | 8.04 | -0.37% | 32,832 |
| Apr 9, 2025 | 8.03 | 8.18 | 8.02 | 8.12 | 8.07 | 0.31% | 39,214 |
| Apr 8, 2025 | 8.12 | 8.15 | 8.10 | 8.10 | 8.04 | -0.06% | 71,229 |
| Apr 7, 2025 | 8.16 | 8.16 | 8.07 | 8.10 | 8.05 | -0.86% | 73,156 |
| Apr 4, 2025 | 8.36 | 8.39 | 8.17 | 8.17 | 8.12 | -2.27% | 78,957 |
| Apr 3, 2025 | 8.35 | 8.42 | 8.35 | 8.36 | 8.31 | 0.24% | 41,841 |
| Apr 2, 2025 | 8.38 | 8.38 | 8.32 | 8.34 | 8.29 | - | 26,438 |
| Apr 1, 2025 | 8.35 | 8.37 | 8.33 | 8.34 | 8.29 | -0.06% | 28,070 |
| Mar 31, 2025 | 8.33 | 8.35 | 8.30 | 8.35 | 8.29 | 0.30% | 31,881 |
| Mar 28, 2025 | 8.27 | 8.35 | 8.26 | 8.32 | 8.27 | 0.73% | 53,427 |
| Mar 27, 2025 | 8.24 | 8.31 | 8.24 | 8.26 | 8.21 | 0.08% | 11,635 |
| Mar 26, 2025 | 8.30 | 8.31 | 8.25 | 8.25 | 8.20 | -0.22% | 28,210 |
| Mar 25, 2025 | 8.29 | 8.35 | 8.25 | 8.27 | 8.22 | -0.23% | 10,912 |
| Mar 24, 2025 | 8.29 | 8.35 | 8.27 | 8.29 | 8.24 | -0.72% | 14,599 |
| Mar 21, 2025 | 8.35 | 8.35 | 8.32 | 8.35 | 8.25 | 0.46% | 12,946 |
| Mar 20, 2025 | 8.35 | 8.35 | 8.31 | 8.31 | 8.21 | -0.10% | 5,803 |
| Mar 19, 2025 | 8.29 | 8.34 | 8.26 | 8.32 | 8.22 | 0.25% | 10,846 |
| Mar 18, 2025 | 8.31 | 8.31 | 8.28 | 8.30 | 8.20 | -0.01% | 15,730 |
| Mar 17, 2025 | 8.33 | 8.33 | 8.27 | 8.30 | 8.20 | -0.24% | 16,271 |
| Mar 14, 2025 | 8.34 | 8.34 | 8.29 | 8.32 | 8.22 | 0.04% | 25,442 |
| Mar 13, 2025 | 8.33 | 8.37 | 8.24 | 8.32 | 8.21 | -0.87% | 51,062 |
| Mar 12, 2025 | 8.24 | 8.40 | 8.21 | 8.39 | 8.29 | 1.82% | 54,541 |
| Mar 11, 2025 | 8.26 | 8.26 | 8.23 | 8.24 | 8.14 | - | 15,289 |
| Mar 10, 2025 | 8.18 | 8.26 | 8.18 | 8.24 | 8.14 | 0.49% | 70,013 |
| Mar 7, 2025 | 8.25 | 8.25 | 8.20 | 8.20 | 8.10 | -0.49% | 29,311 |
| Mar 6, 2025 | 8.25 | 8.25 | 8.21 | 8.24 | 8.14 | 0.24% | 24,365 |
| Mar 5, 2025 | 8.26 | 8.30 | 8.22 | 8.22 | 8.12 | -0.51% | 21,612 |