Western Asset Total Return ETF - WBND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	20.2	20.2	20.2	20.2	20.2	100
August 14, 2025	20.16	20.2	20.2	20.2	20.16	912
August 13, 2025	20.26	20.19	20.19	20.26	20.19	4,000
August 12, 2025	20.2	20.2	20.2	20.2	20.2	100
August 11, 2025	20.22	20.22	20.22	20.22	20.22	200
August 08, 2025	20.2	20.2	20.2	20.2	20.2	100
August 07, 2025	20.24	20.25	20.25	20.25	20.24	314
August 06, 2025	20.21	20.27	20.27	20.27	20.21	200
August 05, 2025	20.29	20.29	20.29	20.29	20.29	100
August 04, 2025	20.3	20.3	20.3	20.3	20.3	100
August 01, 2025	20.19	20.27	20.27	20.27	20.19	3,700
July 31, 2025	20.08	20.08	20.08	20.08	20.08	205
July 30, 2025	20.06	20.08	20.08	20.08	20.04	1,100
July 29, 2025	20.2	20.2	20.2	20.2	20.18	1,202
July 28, 2025	20.06	20.1	20.1	20.1	20.06	300
July 25, 2025	20.07	20.14	20.14	20.14	20.05	4,000
July 24, 2025	20.09	20.1	20.1	20.1	20.06	1,600
July 23, 2025	20.12	20.13	20.13	20.13	20.1	2,904
July 22, 2025	20.15	20.18	20.18	20.18	20.15	203
July 21, 2025	20.18	20.14	20.14	20.18	20.12	2,848
July 18, 2025	20.03	20.03	20.03	20.03	20.03	114
July 17, 2025	19.99	20	20	20	19.99	1,300
July 16, 2025	19.99	19.99	19.99	19.99	19.99	102
July 15, 2025	19.94	19.94	19.94	19.94	19.94	100
July 14, 2025	19.99	20.02	20.02	20.02	19.99	1,110
July 11, 2025	19.97	20.02	20.02	20.02	19.97	1,700
July 10, 2025	20.11	20.11	20.11	20.11	20.11	200
July 09, 2025	20.09	20.1	20.1	20.1	20.09	712
July 08, 2025	19.99	20.06	20.06	20.06	19.98	1,145
July 07, 2025	20	20.02	20.02	20.08	20	2,700
July 03, 2025	20.07	20.1	20.1	20.1	20.07	804
July 02, 2025	20.18	20.18	20.18	20.18	20.18	222
July 01, 2025	20.2	20.2	20.2	20.2	20.2	204
June 30, 2025	20.09	20.22	20.21	20.22	20.09	915
June 27, 2025	20.13	20.14	20.13	20.14	20.13	300
June 26, 2025	20.12	20.17	20.16	20.17	20.12	346
June 25, 2025	20.04	20.11	20.1	20.11	20.04	217
June 24, 2025	20.03	20.12	20.11	20.12	20.03	300
June 23, 2025	20.04	20.05	20.04	20.05	20.04	800
June 20, 2025	19.92	19.95	19.95	19.98	19.91	23,312
June 18, 2025	19.99	19.96	19.95	20	19.95	32,908
June 17, 2025	19.92	19.95	19.95	19.95	19.92	436
June 16, 2025	19.94	19.9	19.9	19.95	19.9	7,834
June 13, 2025	19.92	19.92	19.92	19.92	19.92	100
June 12, 2025	20	20.02	20.02	20.02	20	1,723
June 11, 2025	19.92	19.95	19.95	19.99	19.92	502
June 10, 2025	19.86	19.86	19.86	19.86	19.86	100
June 09, 2025	19.82	19.81	19.81	19.82	19.81	317
June 06, 2025	19.76	19.77	19.77	19.77	19.76	434
June 05, 2025	19.91	19.91	19.91	19.91	19.91	100
June 04, 2025	19.99	19.99	19.99	19.99	19.99	100
June 03, 2025	19.83	19.83	19.83	19.83	19.83	104
June 02, 2025	19.79	19.85	19.85	19.85	19.79	300
May 30, 2025	19.89	19.89	19.88	19.89	19.89	104
May 29, 2025	19.82	19.85	19.84	19.85	19.82	500
May 28, 2025	19.81	19.76	19.75	19.81	19.76	237
May 27, 2025	19.74	19.83	19.82	19.87	19.73	8,000
May 23, 2025	19.72	19.72	19.71	19.76	19.72	432
May 22, 2025	19.61	19.7	19.69	19.73	19.6	29,439
May 21, 2025	19.61	19.61	19.61	19.61	19.61	70

Western Asset Total Return ETF (WBND) NASDAQ