Western Asset Inflation-Linked Income Fund (WIA) NYSE
8.11
+0.01(+0.12%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.11
+0.01(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 8.13 | 8.11 | 8.11 | 8.19 | 8.08 | 93,571 |
| March 12, 2026 | 8.12 | 8.1 | 8.1 | 8.18 | 8.1 | 59,083 |
| March 11, 2026 | 8.13 | 8.11 | 8.11 | 8.13 | 8.07 | 53,488 |
| March 10, 2026 | 8.14 | 8.11 | 8.11 | 8.18 | 8.11 | 72,471 |
| March 09, 2026 | 8.17 | 8.15 | 8.15 | 8.17 | 8.1 | 64,582 |
| March 06, 2026 | 8.2 | 8.18 | 8.18 | 8.21 | 8.15 | 54,200 |
| March 05, 2026 | 8.2 | 8.2 | 8.2 | 8.21 | 8.15 | 96,519 |
| March 04, 2026 | 8.2 | 8.22 | 8.22 | 8.24 | 8.17 | 52,462 |
| March 03, 2026 | 8.21 | 8.22 | 8.22 | 8.25 | 8.16 | 95,613 |
| March 02, 2026 | 8.29 | 8.26 | 8.26 | 8.31 | 8.23 | 31,500 |
| February 27, 2026 | 8.28 | 8.29 | 8.29 | 8.33 | 8.26 | 52,500 |
| February 26, 2026 | 8.29 | 8.29 | 8.29 | 8.32 | 8.26 | 92,128 |
| February 25, 2026 | 8.28 | 8.29 | 8.29 | 8.29 | 8.26 | 23,724 |
| February 24, 2026 | 8.22 | 8.26 | 8.26 | 8.29 | 8.22 | 57,440 |
| February 23, 2026 | 8.35 | 8.24 | 8.24 | 8.36 | 8.13 | 483,900 |
| February 20, 2026 | 8.36 | 8.36 | 0 | 8.38 | 8.34 | 44,100 |
| February 19, 2026 | 8.4 | 8.4 | 0 | 8.44 | 8.37 | 49,144 |
| February 18, 2026 | 8.41 | 8.41 | 0 | 8.44 | 8.38 | 68,305 |
| February 17, 2026 | 8.41 | 8.41 | 0 | 8.42 | 8.39 | 22,400 |
| February 13, 2026 | 8.37 | 8.39 | 0 | 8.39 | 8.35 | 22,627 |
| February 12, 2026 | 8.35 | 8.4 | 0 | 8.4 | 8.35 | 29,843 |
| February 11, 2026 | 8.33 | 8.35 | 0 | 8.36 | 8.33 | 24,700 |
| February 10, 2026 | 8.37 | 8.37 | 0 | 8.38 | 8.34 | 24,100 |
| February 09, 2026 | 8.33 | 8.34 | 0 | 8.36 | 8.32 | 11,032 |
| February 06, 2026 | 8.36 | 8.33 | 0 | 8.36 | 8.32 | 18,125 |
| February 05, 2026 | 8.3 | 8.34 | 0 | 8.34 | 8.3 | 68,925 |
| February 04, 2026 | 8.27 | 8.29 | 0 | 8.3 | 8.24 | 25,000 |
| February 03, 2026 | 8.28 | 8.25 | 0 | 8.28 | 8.24 | 31,900 |
| February 02, 2026 | 8.25 | 8.28 | 0 | 8.31 | 8.25 | 35,300 |
| January 30, 2026 | 8.27 | 8.26 | 0 | 8.29 | 8.24 | 15,422 |
| January 29, 2026 | 8.25 | 8.26 | 0 | 8.27 | 8.24 | 24,331 |
| January 28, 2026 | 8.21 | 8.23 | 0 | 8.25 | 8.21 | 15,509 |
| January 27, 2026 | 8.25 | 8.23 | 0 | 8.26 | 8.21 | 37,300 |
| January 26, 2026 | 8.23 | 8.24 | 0 | 8.26 | 8.21 | 26,800 |
| January 23, 2026 | 8.21 | 8.21 | 0 | 8.23 | 8.2 | 26,117 |
| January 22, 2026 | 8.25 | 8.26 | 0 | 8.29 | 8.24 | 17,520 |
| January 21, 2026 | 8.22 | 8.25 | 0 | 8.25 | 8.2 | 39,000 |
| January 20, 2026 | 8.24 | 8.22 | 0 | 8.24 | 8.22 | 16,207 |
| January 16, 2026 | 8.25 | 8.25 | 0 | 8.27 | 8.24 | 6,148 |
| January 15, 2026 | 8.27 | 8.26 | 0 | 8.3 | 8.26 | 23,200 |
| January 14, 2026 | 8.27 | 8.27 | 0 | 8.32 | 8.27 | 13,000 |
| January 13, 2026 | 8.28 | 8.27 | 0 | 8.3 | 8.26 | 27,100 |
| January 12, 2026 | 8.27 | 8.26 | 0 | 8.31 | 8.25 | 19,500 |
| January 09, 2026 | 8.24 | 8.27 | 0 | 8.28 | 8.22 | 33,000 |
| January 08, 2026 | 8.22 | 8.23 | 0 | 8.25 | 8.22 | 9,108 |
| January 07, 2026 | 8.23 | 8.24 | 0 | 8.28 | 8.23 | 17,000 |
| January 06, 2026 | 8.24 | 8.23 | 0 | 8.26 | 8.22 | 38,000 |
| January 05, 2026 | 8.27 | 8.25 | 0 | 8.28 | 8.2 | 80,819 |
| January 02, 2026 | 8.29 | 8.24 | 0 | 8.3 | 8.24 | 45,817 |
| December 31, 2025 | 8.26 | 8.27 | 0 | 8.3 | 8.25 | 35,117 |
| December 30, 2025 | 8.22 | 8.26 | 0 | 8.27 | 8.22 | 42,603 |
| December 29, 2025 | 8.24 | 8.22 | 0 | 8.26 | 8.22 | 19,800 |
| December 26, 2025 | 8.25 | 8.26 | 0 | 8.26 | 8.2 | 76,712 |
| December 24, 2025 | 8.2 | 8.22 | 0 | 8.26 | 8.2 | 22,200 |
| December 23, 2025 | 8.18 | 8.2 | 0 | 8.23 | 8.18 | 43,400 |
| December 22, 2025 | 8.26 | 8.27 | 0 | 8.29 | 8.26 | 47,745 |
| December 19, 2025 | 8.26 | 8.25 | 0 | 8.27 | 8.25 | 53,100 |
| December 18, 2025 | 8.21 | 8.29 | 0 | 8.31 | 8.21 | 273,300 |
| December 17, 2025 | 8.24 | 8.21 | 0 | 8.25 | 8.19 | 71,800 |
| December 16, 2025 | 8.24 | 8.24 | 0 | 8.26 | 8.23 | 67,902 |