Western Asset Diversified Income Fund - WDI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.4	14.38	14.38	14.4	14.3	172,692
December 03, 2025	14.29	14.37	14.37	14.39	14.25	145,061
December 02, 2025	14.34	14.31	14.31	14.39	14.25	158,700
December 01, 2025	14.37	14.34	14.34	14.39	14.31	138,831
November 28, 2025	14.31	14.38	14.38	14.39	14.31	123,315
November 26, 2025	14.19	14.28	14.28	14.35	14.19	127,912
November 25, 2025	14.23	14.26	14.26	14.28	14.14	213,300
November 24, 2025	14.16	14.23	14.23	14.23	14.06	246,400
November 21, 2025	14.12	14.16	14.16	14.21	14.05	206,910
November 20, 2025	14.35	14.12	14.12	14.44	14.12	221,815
November 19, 2025	14.45	14.4	14.25	14.51	14.32	161,200
November 18, 2025	14.51	14.48	14.33	14.51	14.35	190,200
November 17, 2025	14.4	14.5	14.35	14.5	14.37	377,231
November 14, 2025	14.32	14.35	14.2	14.4	14.24	205,232
November 13, 2025	14.43	14.2	14.05	14.43	14.19	163,600
November 12, 2025	14.38	14.4	14.25	14.45	14.32	168,600
November 11, 2025	14.35	14.39	14.24	14.44	14.35	141,106
November 10, 2025	14.31	14.39	14.24	14.43	14.3	216,400
November 07, 2025	14.31	14.32	14.32	14.41	14.25	254,943
November 06, 2025	14.4	14.3	14.3	14.43	14.3	250,700
November 05, 2025	14.45	14.36	14.36	14.46	14.3	167,500
November 04, 2025	14.32	14.37	14.37	14.42	14.26	302,800
November 03, 2025	14.48	14.37	14.37	14.5	14.37	213,137
October 31, 2025	14.49	14.46	14.46	14.49	14.37	192,900
October 30, 2025	14.48	14.4	14.4	14.5	14.15	233,742
October 29, 2025	14.54	14.43	14.43	14.54	14.43	209,200
October 28, 2025	14.55	14.54	14.54	14.59	14.52	257,133
October 27, 2025	14.52	14.52	14.52	14.61	14.49	168,100
October 24, 2025	14.46	14.49	14.49	14.59	14.43	176,300
October 23, 2025	14.59	14.61	14.46	14.73	14.57	162,700
October 22, 2025	14.67	14.6	14.45	14.75	14.5	277,900
October 21, 2025	14.49	14.54	14.39	14.54	14.41	143,527
October 20, 2025	14.62	14.44	14.29	14.7	14.42	294,200
October 17, 2025	14.69	14.62	14.62	14.85	14.53	190,320
October 16, 2025	14.77	14.68	14.68	14.89	14.65	160,913
October 15, 2025	14.85	14.75	14.75	14.92	14.72	208,000
October 14, 2025	14.87	14.79	14.79	14.92	14.79	141,200
October 13, 2025	14.92	14.91	14.91	14.92	14.8	192,700
October 10, 2025	14.94	14.82	14.82	14.97	14.79	175,300
October 09, 2025	14.94	14.91	14.91	14.98	14.86	159,911
October 08, 2025	14.9	14.97	14.97	15	14.89	171,300
October 07, 2025	14.88	14.87	14.87	14.97	14.86	146,300
October 06, 2025	14.96	14.86	14.86	14.98	14.84	181,700
October 03, 2025	14.89	14.94	14.94	14.99	14.82	199,008
October 02, 2025	14.83	14.9	14.9	14.95	14.81	256,000
October 01, 2025	14.77	14.81	14.81	14.85	14.75	212,238
September 30, 2025	14.62	14.71	14.71	14.77	14.6	252,100
September 29, 2025	14.73	14.7	14.7	14.85	14.67	183,135
September 26, 2025	14.88	14.72	14.72	14.9	14.71	154,700
September 25, 2025	15	14.86	14.86	15	14.8	213,300
September 24, 2025	15.1	15	15	15.1	14.98	159,500
September 23, 2025	15.04	15.08	15.08	15.19	15	158,800
September 22, 2025	15.17	15.22	15.22	15.28	15.15	220,327
September 19, 2025	15.17	15.17	15.17	15.25	15.17	111,602
September 18, 2025	15.12	15.17	15.17	15.19	15.11	149,300
September 17, 2025	15.25	15.14	15.14	15.25	15.14	125,501
September 16, 2025	15.24	15.22	15.22	15.25	15.19	132,617
September 15, 2025	15.21	15.22	15.22	15.24	15.2	219,062
September 12, 2025	15.21	15.25	15.25	15.25	15.18	143,501
September 11, 2025	15.17	15.18	15.18	15.22	15.12	146,109

Western Asset Diversified Income Fund (WDI) NYSE