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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	8.7	8.7	8.7	8.7	8.66	219,300
February 19, 2026	8.75	8.75	8.69	8.76	8.73	310,900
February 18, 2026	8.75	8.79	8.73	8.8	8.72	282,114
February 17, 2026	8.79	8.71	8.71	8.79	8.71	230,271
February 13, 2026	8.74	8.77	8.77	8.78	8.74	277,400
February 12, 2026	8.76	8.73	8.73	8.78	8.72	185,824
February 11, 2026	8.74	8.73	8.73	8.75	8.7	199,900
February 10, 2026	8.69	8.72	8.72	8.72	8.66	248,000
February 09, 2026	8.65	8.66	8.66	8.68	8.63	288,016
February 06, 2026	8.65	8.64	8.64	8.65	8.63	119,100
February 05, 2026	8.61	8.62	8.62	8.64	8.6	210,800
February 04, 2026	8.61	8.61	8.61	8.62	8.58	453,308
February 03, 2026	8.6	8.59	8.59	8.61	8.59	104,613
February 02, 2026	8.61	8.6	8.6	8.62	8.6	138,200
January 30, 2026	8.6	8.61	8.61	8.62	8.6	199,800
January 29, 2026	8.6	8.61	8.61	8.62	8.58	148,200
January 28, 2026	8.59	8.59	8.59	8.6	8.58	192,400
January 27, 2026	8.57	8.57	8.57	8.59	8.57	174,795
January 26, 2026	8.58	8.58	8.58	8.59	8.56	187,333
January 23, 2026	8.56	8.56	8.56	8.56	8.54	271,928
January 22, 2026	8.62	8.59	8.53	8.63	8.59	183,900
January 21, 2026	8.6	8.58	8.52	8.61	8.57	341,649
January 20, 2026	8.58	8.57	8.51	8.59	8.56	202,500
January 16, 2026	8.6	8.63	8.57	8.63	8.56	392,424
January 15, 2026	8.64	8.6	8.6	8.64	8.6	257,700
January 14, 2026	8.62	8.63	8.63	8.63	8.61	223,100
January 13, 2026	8.62	8.61	8.61	8.65	8.6	225,583
January 12, 2026	8.61	8.61	8.61	8.63	8.6	261,000
January 09, 2026	8.61	8.6	8.6	8.61	8.59	167,503
January 08, 2026	8.61	8.58	8.58	8.61	8.58	153,400
January 07, 2026	8.58	8.6	8.6	8.61	8.58	222,742
January 06, 2026	8.58	8.59	8.59	8.62	8.58	235,800
January 05, 2026	8.58	8.58	8.58	8.59	8.56	303,618
January 02, 2026	8.6	8.58	8.58	8.6	8.58	122,700
December 31, 2025	8.58	8.59	8.59	8.6	8.57	348,835
December 30, 2025	8.6	8.59	8.59	8.6	8.58	262,639
December 29, 2025	8.58	8.59	8.59	8.59	8.56	181,100
December 26, 2025	8.59	8.57	8.57	8.6	8.55	275,800
December 24, 2025	8.56	8.58	8.58	8.59	8.56	171,811
December 23, 2025	8.58	8.55	8.55	8.58	8.55	435,600
December 22, 2025	8.64	8.64	8.58	8.65	8.62	217,770
December 19, 2025	8.6	8.63	8.57	8.64	8.6	219,400
December 18, 2025	8.62	8.61	8.55	8.64	8.59	600,025
December 17, 2025	8.61	8.63	8.63	8.63	8.6	221,625
December 16, 2025	8.65	8.59	8.59	8.67	8.59	363,400
December 15, 2025	8.69	8.67	8.67	8.71	8.66	280,600
December 12, 2025	8.7	8.65	8.65	8.7	8.65	99,607
December 11, 2025	8.7	8.69	8.69	8.73	8.69	189,300
December 10, 2025	8.69	8.73	8.73	8.73	8.67	221,200
December 09, 2025	8.71	8.69	8.69	8.73	8.67	304,623
December 08, 2025	8.75	8.71	8.71	8.76	8.71	233,800
December 05, 2025	8.77	8.77	8.77	8.77	8.71	214,733
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

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