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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2026	11.24	11.25	11.25	11.32	11.22	44,735
January 16, 2026	11.3	11.32	11.32	11.35	11.24	39,825
January 15, 2026	11.2	11.27	11.27	11.37	11.17	39,700
January 14, 2026	11.21	11.21	11.21	11.24	11.16	17,800
January 13, 2026	11.21	11.24	11.24	11.26	11.17	16,000
January 12, 2026	11.18	11.19	11.19	11.2	11.18	14,726
January 09, 2026	11.18	11.19	11.19	11.2	11.14	11,300
January 08, 2026	11.2	11.2	11.2	11.2	11.11	26,344
January 07, 2026	11.22	11.19	11.19	11.26	11.14	22,691
January 06, 2026	11.16	11.22	11.22	11.25	11.16	31,222
January 05, 2026	11.14	11.2	11.2	11.21	11.1	35,626
January 02, 2026	11.1	11.14	11.14	11.14	10.96	69,142
December 31, 2025	11.04	11.03	11.03	11.05	10.98	30,922
December 30, 2025	11.01	11.03	11.03	11.07	11	20,233
December 29, 2025	11.04	11	11	11.04	11	33,928
December 26, 2025	11.03	11.06	11.06	11.06	11.02	11,700
December 24, 2025	10.95	11.01	11.01	11.01	10.95	58,642
December 23, 2025	11.04	10.99	10.99	11.04	10.93	80,600
December 22, 2025	11.01	11.05	10.98	11.06	11.01	44,223
December 19, 2025	10.95	10.98	10.91	11.02	10.95	24,043
December 18, 2025	10.93	10.94	10.94	11.03	10.9	70,508
December 17, 2025	10.92	10.93	10.93	10.96	10.92	16,208
December 16, 2025	10.93	10.96	10.96	10.98	10.93	8,545
December 15, 2025	11	10.97	10.97	11	10.93	12,613
December 12, 2025	10.99	10.97	10.97	11.04	10.96	13,445
December 11, 2025	11.04	10.99	10.99	11.06	10.9	34,400
December 10, 2025	11.02	11.05	11.05	11.14	10.96	28,033
December 09, 2025	10.99	11.01	11.01	11.04	10.97	46,534
December 08, 2025	11.02	10.96	10.96	11.06	10.91	28,400
December 05, 2025	11.09	11.07	11.07	11.1	10.99	12,400
December 04, 2025	11.14	11.08	11.08	11.14	11.03	23,521
December 03, 2025	11.16	11.11	11.11	11.2	11.08	13,100
December 02, 2025	11.18	11.15	11.15	11.2	11.09	30,000
December 01, 2025	11.2	11.12	11.12	11.2	11.09	22,900
November 28, 2025	11.08	11.19	11.19	11.2	11.06	22,900
November 26, 2025	11.04	11.05	11.05	11.1	11	25,520
November 25, 2025	11.04	11.09	11.09	11.09	10.97	40,100
November 24, 2025	11	10.99	10.99	11.12	10.97	25,200
November 21, 2025	11	10.96	10.96	11.05	10.93	20,508
November 20, 2025	11	11	11	11.11	10.91	18,442
November 19, 2025	11.06	10.99	10.99	11.19	10.99	29,300
November 18, 2025	11.15	11.06	11.06	11.15	10.98	26,500
November 17, 2025	11.22	11.11	11.11	11.22	11.03	28,300
November 14, 2025	11.1	11.17	11.17	11.19	11.09	12,232
November 13, 2025	11.18	11.08	11.08	11.2	11.02	9,827
November 12, 2025	11.16	11.15	11.15	11.18	11.1	10,200
November 11, 2025	11.08	11.14	11.14	11.19	11.08	11,300
November 10, 2025	11.02	11.09	11.09	11.2	11.02	15,001
November 07, 2025	11.16	11.05	11.05	11.16	11.02	20,400
November 06, 2025	11.17	11.11	11.11	11.2	11.01	26,513
November 05, 2025	11.13	11.12	11.12	11.19	11.09	7,400
November 04, 2025	11.16	11.09	11.09	11.27	11.06	24,742
November 03, 2025	11.18	11.15	11.15	11.26	11.11	14,000
October 31, 2025	11.24	11.14	11.14	11.24	11.07	19,500
October 30, 2025	11.22	11.12	11.12	11.22	11.12	9,123
October 29, 2025	11.22	11.18	11.18	11.23	11.16	18,546
October 28, 2025	11.23	11.2	11.2	11.23	11.16	8,138
October 27, 2025	11.34	11.23	11.23	11.37	11.13	39,628
October 24, 2025	11.2	11.18	11.18	11.22	11.14	10,800
October 23, 2025	11.16	11.2	11.13	11.2	11.12	35,800

Western Asset Premier Bond Fund (WEA) NYSE