Western Asset Inflation-Linked Opportunities & Income Fund - WIW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	8.79	8.76	8.76	8.79	8.73	304,280
December 03, 2025	8.73	8.79	8.79	8.79	8.71	232,100
December 02, 2025	8.73	8.73	8.73	8.76	8.69	374,900
December 01, 2025	8.8	8.74	8.74	8.86	8.74	237,723
November 28, 2025	8.87	8.84	8.84	8.87	8.82	88,709
November 26, 2025	8.76	8.82	8.82	8.85	8.72	296,001
November 25, 2025	8.75	8.74	8.74	8.75	8.69	239,400
November 24, 2025	8.64	8.71	8.71	8.73	8.64	188,196
November 21, 2025	8.67	8.67	8.67	8.73	8.66	309,325
November 20, 2025	8.73	8.7	8.7	8.73	8.63	308,400
November 19, 2025	8.72	8.75	8.69	8.76	8.72	257,600
November 18, 2025	8.77	8.73	8.67	8.77	8.72	247,115
November 17, 2025	8.87	8.76	8.7	8.87	8.72	872,300
November 14, 2025	8.87	8.87	8.81	8.87	8.82	227,400
November 13, 2025	8.92	8.85	8.79	8.92	8.85	123,316
November 12, 2025	8.91	8.92	8.86	8.93	8.89	134,600
November 11, 2025	8.88	8.93	8.87	8.93	8.85	98,907
November 10, 2025	8.85	8.84	8.78	8.87	8.83	66,800
November 07, 2025	8.83	8.86	8.86	8.86	8.78	168,700
November 06, 2025	8.79	8.81	8.81	8.86	8.78	256,838
November 05, 2025	8.83	8.79	8.79	8.83	8.78	138,200
November 04, 2025	8.8	8.82	8.82	8.85	8.8	215,744
November 03, 2025	8.83	8.83	8.83	8.86	8.82	133,100
October 31, 2025	8.83	8.83	8.83	8.85	8.81	185,000
October 30, 2025	8.85	8.84	8.84	8.9	8.83	150,700
October 29, 2025	8.94	8.88	8.88	8.95	8.86	191,700
October 28, 2025	8.94	8.93	8.93	8.94	8.9	139,644
October 27, 2025	8.9	8.89	8.89	8.92	8.86	233,311
October 24, 2025	8.93	8.89	8.89	8.96	8.89	185,803
October 23, 2025	8.95	8.99	8.93	9	8.91	247,213
October 22, 2025	8.98	8.95	8.89	8.98	8.93	222,510
October 21, 2025	8.99	8.96	8.9	9	8.95	247,940
October 20, 2025	8.95	8.97	8.91	9	8.95	523,708
October 17, 2025	9	8.91	8.91	9.01	8.91	169,138
October 16, 2025	8.98	8.99	8.99	8.99	8.95	169,218
October 15, 2025	8.99	8.95	8.95	9	8.94	139,900
October 14, 2025	8.97	8.95	8.95	9.02	8.94	188,000
October 13, 2025	8.95	8.96	8.96	8.98	8.93	250,207
October 10, 2025	8.99	8.95	8.95	9	8.94	192,731
October 09, 2025	8.96	8.94	8.94	8.97	8.92	264,400
October 08, 2025	8.97	8.94	8.94	8.97	8.91	227,817
October 07, 2025	8.93	8.95	8.95	8.97	8.91	352,200
October 06, 2025	8.89	8.92	8.92	8.94	8.88	140,813
October 03, 2025	8.86	8.87	8.87	8.91	8.86	200,100
October 02, 2025	8.91	8.87	8.87	8.94	8.85	184,822
October 01, 2025	8.93	8.93	8.93	8.93	8.85	175,600
September 30, 2025	8.89	8.89	8.89	8.92	8.87	237,408
September 29, 2025	8.87	8.87	8.87	8.89	8.87	83,698
September 26, 2025	8.89	8.88	8.88	8.9	8.87	58,300
September 25, 2025	8.9	8.88	8.88	8.91	8.85	204,900
September 24, 2025	8.98	8.88	8.88	8.98	8.88	121,122
September 23, 2025	8.93	8.89	8.89	8.93	8.88	113,700
September 22, 2025	8.98	8.96	8.9	8.98	8.93	163,500
September 19, 2025	9.02	8.94	8.88	9.02	8.94	120,106
September 18, 2025	9	9.01	9.01	9.01	8.95	192,295
September 17, 2025	8.97	9	9	9.03	8.96	420,746
September 16, 2025	8.91	8.94	8.94	8.98	8.9	183,700
September 15, 2025	8.92	8.91	8.91	9.01	8.9	360,705
September 12, 2025	8.93	8.9	8.9	8.94	8.89	142,200
September 11, 2025	8.92	8.93	8.93	8.97	8.88	286,700

Western Asset Inflation-Linked Opportunities & Income Fund (WIW) NYSE