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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 22, 2025	11.2	11.11	11.04	11.21	11.1	21,500
October 21, 2025	11.02	11.17	11.1	11.27	10.96	173,209
October 20, 2025	11.02	10.99	10.92	11.06	10.9	43,300
October 17, 2025	11.06	10.99	10.99	11.06	10.94	16,900
October 16, 2025	11.05	11.01	11.01	11.11	10.99	57,900
October 15, 2025	11.07	11.01	11.01	11.15	10.96	28,900
October 14, 2025	11.06	11.03	11.03	11.06	10.98	29,339
October 13, 2025	11.19	11.05	11.05	11.19	10.83	42,200
October 10, 2025	11.18	11.07	11.07	11.3	11.02	30,006
October 09, 2025	11.19	11.16	11.16	11.22	11.11	32,826
October 08, 2025	11.26	11.15	11.15	11.35	11.14	32,000
October 07, 2025	11.31	11.23	11.23	11.34	11.17	22,615
October 06, 2025	11.33	11.29	11.29	11.4	11.2	24,644
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

Western Asset Premier Bond Fund (WEA) NYSE