Western Asset Premier Bond Fund - WEA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	11.25	11.29	11.29	11.31	11.25	12,100
October 02, 2025	11.27	11.26	11.26	11.33	11.19	22,200
October 01, 2025	11.23	11.23	11.23	11.26	11.22	19,002
September 30, 2025	11.16	11.23	11.23	11.24	11.14	54,800
September 29, 2025	11.22	11.16	11.16	11.22	11.13	14,400
September 26, 2025	11.27	11.19	11.19	11.35	11.17	26,700
September 25, 2025	11.26	11.29	11.29	11.29	11.2	18,534
September 24, 2025	11.29	11.23	11.23	11.35	11.23	6,718
September 23, 2025	11.32	11.27	11.27	11.32	11.22	11,900
September 22, 2025	11.38	11.36	11.29	11.39	11.3	27,511
September 19, 2025	11.4	11.35	11.35	11.42	11.3	26,600
September 18, 2025	11.36	11.37	11.37	11.41	11.34	22,033
September 17, 2025	11.44	11.36	11.36	11.44	11.29	41,700
September 16, 2025	11.4	11.44	11.44	11.44	11.31	46,406
September 15, 2025	11.25	11.4	11.4	11.42	11.17	134,443
September 12, 2025	11.2	11.25	11.25	11.25	11.18	35,900
September 11, 2025	11.17	11.18	11.18	11.19	11.11	31,543
September 10, 2025	11.18	11.17	11.17	11.19	11.14	23,200
September 09, 2025	11.14	11.13	11.13	11.16	11.11	26,943
September 08, 2025	11.1	11.16	11.16	11.18	11.05	99,200
September 05, 2025	11.04	11.1	11.1	11.1	11.02	35,205
September 04, 2025	10.99	11.03	11.03	11.05	10.96	38,400
September 03, 2025	10.94	11	11	11.02	10.94	39,600
September 02, 2025	10.91	10.97	10.97	10.99	10.89	39,540
August 29, 2025	10.99	11.03	11.03	11.04	10.97	32,300
August 28, 2025	11	11.03	11.03	11.04	10.99	18,912
August 27, 2025	10.99	11.03	11.03	11.04	10.99	44,700
August 26, 2025	11	11	11	11.01	10.97	13,742
August 25, 2025	10.96	11	11	11.03	10.94	43,840
August 22, 2025	10.95	10.95	10.95	10.96	10.92	30,900
August 21, 2025	10.99	10.96	10.89	10.99	10.89	39,100
August 20, 2025	10.93	11	10.93	11	10.91	60,500
August 19, 2025	10.93	10.94	10.87	10.97	10.89	35,005
August 18, 2025	10.93	10.93	10.86	10.95	10.89	21,513
August 15, 2025	10.93	10.91	10.84	10.94	10.9	26,700
August 14, 2025	10.91	10.92	10.85	10.95	10.9	35,913
August 13, 2025	10.87	10.95	10.88	10.95	10.86	33,505
August 12, 2025	10.88	10.86	10.79	10.91	10.82	14,304
August 11, 2025	10.91	10.86	10.79	10.95	10.86	19,300
August 08, 2025	10.92	10.89	10.82	10.93	10.88	31,544
August 07, 2025	10.89	10.92	10.85	10.94	10.89	34,100
August 06, 2025	10.87	10.9	10.83	10.93	10.83	24,523
August 05, 2025	10.88	10.86	10.79	10.91	10.84	13,300
August 04, 2025	10.86	10.91	10.84	10.92	10.82	40,700
August 01, 2025	10.85	10.85	10.85	10.88	10.79	32,900
July 31, 2025	10.8	10.83	10.83	10.84	10.8	29,218
July 30, 2025	10.79	10.77	10.77	10.83	10.76	23,141
July 29, 2025	10.77	10.82	10.82	10.82	10.76	24,300
July 28, 2025	10.71	10.77	10.77	10.77	10.71	35,200
July 25, 2025	10.76	10.73	10.73	10.78	10.64	17,800
July 24, 2025	10.72	10.73	10.73	10.76	10.72	25,000
July 23, 2025	10.81	10.82	10.75	10.85	10.81	29,300
July 22, 2025	10.83	10.83	10.76	10.84	10.81	31,422
July 21, 2025	10.8	10.8	10.73	10.83	10.79	45,300
July 18, 2025	10.78	10.79	10.72	10.8	10.77	38,200
July 17, 2025	10.76	10.77	10.7	10.8	10.73	42,839
July 16, 2025	10.78	10.76	10.69	10.79	10.75	44,800
July 15, 2025	10.76	10.78	10.71	10.8	10.76	37,200
July 14, 2025	10.8	10.79	10.72	10.81	10.77	33,200
July 11, 2025	10.84	10.78	10.71	10.86	10.77	47,914

Western Asset Premier Bond Fund (WEA) NYSE