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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.2	14.18	14.18	14.25	14.13	192,822
February 19, 2026	14.35	14.3	14.15	14.36	14.18	297,600
February 18, 2026	14.38	14.31	14.16	14.38	14.27	272,400
February 17, 2026	14.32	14.36	14.21	14.36	14.25	357,200
February 13, 2026	14.16	14.32	14.32	14.33	14.16	213,500
February 12, 2026	14.15	14.16	14.16	14.22	14.12	249,000
February 11, 2026	14.15	14.13	14.13	14.16	14.11	130,100
February 10, 2026	14.1	14.1	14.1	14.13	14.08	254,460
February 09, 2026	14.12	14.04	14.04	14.12	14.02	189,000
February 06, 2026	14.05	14.07	14.07	14.1	14.02	208,500
February 05, 2026	14	13.96	13.96	14.05	13.95	224,700
February 04, 2026	13.99	13.96	13.96	14	13.9	233,400
February 03, 2026	13.94	13.94	13.94	14	13.9	240,624
February 02, 2026	13.86	13.94	13.94	13.97	13.86	357,327
January 30, 2026	13.84	13.9	13.9	13.9	13.76	321,930
January 29, 2026	13.79	13.8	13.8	13.85	13.75	198,700
January 28, 2026	13.72	13.81	13.81	13.81	13.71	275,300
January 27, 2026	13.79	13.75	13.75	13.79	13.7	233,843
January 26, 2026	13.71	13.73	13.73	13.75	13.71	185,700
January 23, 2026	13.69	13.73	13.73	13.77	13.69	179,900
January 22, 2026	13.65	13.71	13.71	13.75	13.65	212,706
January 21, 2026	13.62	13.65	13.65	13.7	13.61	264,496
January 20, 2026	13.55	13.58	13.58	13.67	13.53	353,100
January 16, 2026	13.75	13.7	13.7	13.8	13.69	513,900
January 15, 2026	13.87	13.8	13.8	13.89	13.78	164,800
January 14, 2026	13.85	13.85	13.85	13.9	13.8	235,516
January 13, 2026	13.78	13.84	13.84	13.85	13.77	168,404
January 12, 2026	13.76	13.8	13.8	13.8	13.71	201,328
January 09, 2026	13.74	13.77	13.77	13.85	13.72	246,425
January 08, 2026	13.68	13.75	13.75	13.78	13.68	225,600
January 07, 2026	13.81	13.73	13.73	13.82	13.68	284,300
January 06, 2026	13.79	13.79	13.79	13.8	13.73	154,528
January 05, 2026	13.74	13.73	13.73	13.78	13.66	266,000
January 02, 2026	13.76	13.7	13.7	13.83	13.66	442,880
December 31, 2025	13.78	13.81	13.81	13.85	13.78	433,316
December 30, 2025	13.93	13.98	13.83	14.05	13.93	263,700
December 29, 2025	13.97	13.99	13.84	14.01	13.97	224,200
December 26, 2025	13.92	14	14	14.01	13.92	232,225
December 24, 2025	13.84	13.92	13.92	13.95	13.84	217,000
December 23, 2025	13.86	13.9	13.9	13.94	13.84	256,100
December 22, 2025	13.86	13.89	13.89	14	13.85	378,329
December 19, 2025	13.86	13.86	13.86	13.93	13.73	398,500
December 18, 2025	13.62	13.79	13.79	13.86	13.62	500,530
December 17, 2025	13.78	13.66	13.66	13.94	13.61	679,209
December 16, 2025	14.03	13.82	13.82	14.14	13.73	625,100
December 15, 2025	14.12	14.08	14.08	14.17	14.06	407,747
December 12, 2025	14.17	14.13	14.13	14.23	14.11	200,542
December 11, 2025	14.15	14.2	14.2	14.23	14.11	268,506
December 10, 2025	14.16	14.12	14.12	14.17	14.1	319,600
December 09, 2025	14.4	14.34	14.34	14.4	14.33	165,142
December 08, 2025	14.35	14.35	14.35	14.37	14.3	163,400
December 05, 2025	14.33	14.35	14.35	14.44	14.31	161,134
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

Western Asset Diversified Income Fund (WDI) NYSE