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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.05	11.03	11.03	11.07	11.03	14,645
February 19, 2026	11.14	11.13	11.06	11.16	11.1	12,100
February 18, 2026	11.16	11.12	11.05	11.18	11.12	17,700
February 17, 2026	11.11	11.16	11.09	11.22	11.11	26,813
February 13, 2026	11.12	11.08	11.01	11.17	11.08	23,400
February 12, 2026	11.17	11.11	11.11	11.25	11.07	38,100
February 11, 2026	11.18	11.16	11.16	11.22	11.15	55,400
February 10, 2026	11.25	11.24	11.24	11.28	11.16	29,700
February 09, 2026	11.2	11.23	11.23	11.3	11.17	23,648
February 06, 2026	11.23	11.21	11.21	11.26	11.2	33,500
February 05, 2026	11.12	11.23	11.23	11.42	11.11	58,671
February 04, 2026	11.16	11.12	11.12	11.16	11.11	33,543
February 03, 2026	11.19	11.19	11.19	11.24	11.05	82,337
February 02, 2026	11.03	11.08	11.08	11.2	11.03	67,500
January 30, 2026	11.03	11.04	11.04	11.09	11.03	29,901
January 29, 2026	11.04	11.05	11.05	11.12	11.02	21,414
January 28, 2026	11.1	11.04	11.04	11.1	11.02	20,800
January 27, 2026	11.07	11.1	11.1	11.1	11.06	18,300
January 26, 2026	11.13	11.06	11.06	11.23	11.06	33,200
January 23, 2026	11.15	11.12	11.12	11.19	11.06	50,600
January 22, 2026	11.23	11.21	11.14	11.26	11.18	28,400
January 21, 2026	11.25	11.22	11.15	11.31	11.21	23,400
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

Western Asset Premier Bond Fund (WEA) NYSE