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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	10.86	10.84	10.77	10.9	10.84	26,000
July 09, 2025	10.87	10.86	10.79	10.91	10.84	23,928
July 08, 2025	10.91	10.87	10.8	10.91	10.83	16,427
July 07, 2025	10.92	10.9	10.83	10.94	10.9	35,300
July 03, 2025	10.92	10.95	10.95	10.97	10.89	31,300
July 02, 2025	10.87	10.92	10.92	11.04	10.8	52,945
July 01, 2025	10.8	10.87	10.87	10.93	10.77	42,100
June 30, 2025	10.81	10.85	10.85	10.88	10.78	50,500
June 27, 2025	10.77	10.78	10.78	10.88	10.77	38,605
June 26, 2025	10.79	10.79	10.79	10.83	10.75	32,836
June 25, 2025	10.76	10.76	10.76	10.84	10.75	28,800
June 24, 2025	10.72	10.75	10.75	10.81	10.72	30,100
June 23, 2025	10.71	10.74	10.74	10.79	10.69	19,700
June 20, 2025	10.74	10.77	10.7	10.89	10.72	43,834
June 18, 2025	10.79	10.75	10.68	10.84	10.75	20,100
June 17, 2025	10.76	10.77	10.7	10.84	10.75	26,736
June 16, 2025	10.78	10.77	10.7	10.86	10.75	19,428
June 13, 2025	10.82	10.75	10.68	10.83	10.75	19,637
June 12, 2025	10.8	10.82	10.75	10.83	10.75	14,631
June 11, 2025	10.75	10.78	10.71	10.8	10.73	9,500
June 10, 2025	10.73	10.75	10.68	10.78	10.72	9,844
June 09, 2025	10.79	10.76	10.76	10.8	10.71	15,719
June 06, 2025	10.82	10.76	10.76	10.82	10.71	28,800
June 05, 2025	10.76	10.8	10.8	10.88	10.69	36,139
June 04, 2025	10.73	10.74	10.74	10.76	10.66	13,481
June 03, 2025	10.69	10.73	10.73	10.76	10.64	22,419
June 02, 2025	10.77	10.71	10.71	10.77	10.6	17,400
May 30, 2025	10.66	10.76	10.76	10.76	10.63	22,736
May 29, 2025	10.65	10.64	10.64	10.69	10.56	21,700

Western Asset Premier Bond Fund (WEA) NYSE