NYSE - Delayed Quote USD

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

Compare
8.67 -0.03 (-0.34%)
At close: October 24 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 8.70 8.72 8.67 8.67 8.67 86,900
Oct 24, 2024 0.06 Dividend
Oct 23, 2024 8.76 8.79 8.76 8.76 8.70 168,300
Oct 22, 2024 8.77 8.79 8.76 8.78 8.72 240,900
Oct 21, 2024 8.78 8.80 8.75 8.77 8.71 231,000
Oct 18, 2024 8.80 8.80 8.78 8.78 8.72 168,900
Oct 17, 2024 8.82 8.82 8.78 8.81 8.75 165,600
Oct 16, 2024 8.84 8.84 8.79 8.82 8.76 202,500
Oct 15, 2024 8.79 8.82 8.79 8.81 8.75 142,500
Oct 14, 2024 8.81 8.81 8.77 8.79 8.73 278,000
Oct 11, 2024 8.80 8.80 8.78 8.79 8.73 93,200
Oct 10, 2024 8.79 8.79 8.77 8.79 8.73 279,500
Oct 9, 2024 8.80 8.80 8.77 8.78 8.72 170,200
Oct 8, 2024 8.81 8.81 8.77 8.78 8.72 191,400
Oct 7, 2024 8.79 8.80 8.75 8.77 8.71 352,200
Oct 4, 2024 8.83 8.83 8.81 8.82 8.76 796,400
Oct 3, 2024 8.88 8.88 8.82 8.83 8.77 119,700
Oct 2, 2024 8.86 8.88 8.82 8.88 8.82 313,200
Oct 1, 2024 8.85 8.88 8.85 8.86 8.80 246,100
Sep 30, 2024 8.80 8.84 8.79 8.84 8.78 550,200
Sep 27, 2024 8.79 8.82 8.76 8.77 8.71 257,800
Sep 26, 2024 8.78 8.80 8.75 8.75 8.69 260,400
Sep 25, 2024 8.77 8.78 8.72 8.76 8.70 340,500
Sep 24, 2024 8.74 8.76 8.72 8.76 8.70 301,800
Sep 23, 2024 0.06 Dividend
Sep 23, 2024 8.70 8.73 8.68 8.72 8.66 335,800
Sep 20, 2024 8.78 8.78 8.74 8.76 8.64 156,000
Sep 19, 2024 8.75 8.78 8.74 8.78 8.66 293,400
Sep 18, 2024 8.76 8.76 8.72 8.73 8.61 229,300
Sep 17, 2024 8.72 8.75 8.70 8.75 8.63 479,100
Sep 16, 2024 8.74 8.74 8.71 8.71 8.59 373,800
Sep 13, 2024 8.70 8.73 8.64 8.72 8.60 178,000
Sep 12, 2024 8.68 8.70 8.66 8.69 8.57 331,300
Sep 11, 2024 8.65 8.70 8.65 8.70 8.58 244,000
Sep 10, 2024 8.64 8.68 8.62 8.68 8.56 347,200
Sep 9, 2024 8.65 8.66 8.62 8.64 8.52 222,600
Sep 6, 2024 8.60 8.64 8.60 8.64 8.52 337,700
Sep 5, 2024 8.58 8.64 8.58 8.60 8.48 510,700
Sep 4, 2024 8.61 8.61 8.58 8.58 8.46 327,200
Sep 3, 2024 8.62 8.66 8.59 8.61 8.49 179,200
Aug 30, 2024 8.67 8.67 8.60 8.62 8.50 129,700
Aug 29, 2024 8.64 8.66 8.62 8.65 8.53 99,500
Aug 28, 2024 8.65 8.65 8.61 8.64 8.52 83,800
Aug 27, 2024 8.63 8.65 8.61 8.65 8.53 130,200
Aug 26, 2024 8.64 8.64 8.61 8.63 8.51 261,300
Aug 23, 2024 0.06 Dividend
Aug 23, 2024 8.60 8.65 8.56 8.64 8.52 222,500
Aug 22, 2024 8.64 8.64 8.60 8.63 8.45 220,700
Aug 21, 2024 8.66 8.66 8.63 8.65 8.47 154,200
Aug 20, 2024 8.62 8.65 8.62 8.65 8.47 147,200
Aug 19, 2024 8.61 8.63 8.59 8.61 8.43 142,100
Aug 16, 2024 8.58 8.60 8.58 8.59 8.41 95,800
Aug 15, 2024 8.57 8.59 8.54 8.56 8.38 262,900
Aug 14, 2024 8.57 8.60 8.57 8.60 8.42 83,200
Aug 13, 2024 8.58 8.61 8.55 8.60 8.42 240,500
Aug 12, 2024 8.55 8.57 8.52 8.57 8.39 162,600
Aug 9, 2024 8.49 8.56 8.49 8.55 8.37 269,000
Aug 8, 2024 8.46 8.52 8.45 8.52 8.34 149,700
Aug 7, 2024 8.51 8.53 8.48 8.48 8.30 197,900
Aug 6, 2024 8.51 8.52 8.49 8.51 8.33 174,100
Aug 5, 2024 8.56 8.56 8.48 8.50 8.32 385,900
Aug 2, 2024 8.58 8.59 8.54 8.56 8.38 350,600
Aug 1, 2024 8.57 8.64 8.55 8.57 8.39 586,900
Jul 31, 2024 8.50 8.57 8.50 8.55 8.37 326,400
Jul 30, 2024 8.48 8.51 8.47 8.50 8.32 257,100
Jul 29, 2024 8.51 8.53 8.45 8.49 8.31 186,300
Jul 26, 2024 8.45 8.48 8.45 8.48 8.30 146,400
Jul 25, 2024 8.45 8.45 8.42 8.42 8.24 330,700
Jul 24, 2024 0.06 Dividend
Jul 24, 2024 8.47 8.48 8.41 8.43 8.25 481,500
Jul 23, 2024 8.50 8.55 8.48 8.51 8.27 232,300
Jul 22, 2024 8.53 8.54 8.48 8.50 8.26 330,000
Jul 19, 2024 8.60 8.60 8.50 8.50 8.26 2,084,800
Jul 18, 2024 8.63 8.65 8.56 8.60 8.36 504,300
Jul 17, 2024 8.64 8.65 8.58 8.63 8.39 298,000
Jul 16, 2024 8.68 8.68 8.61 8.64 8.40 346,000
Jul 15, 2024 8.70 8.70 8.59 8.64 8.40 575,500
Jul 12, 2024 8.69 8.73 8.69 8.72 8.48 793,000
Jul 11, 2024 8.70 8.74 8.70 8.71 8.47 376,800
Jul 10, 2024 8.70 8.70 8.65 8.67 8.43 150,900
Jul 9, 2024 8.64 8.66 8.62 8.63 8.39 72,500
Jul 8, 2024 8.63 8.66 8.61 8.64 8.40 94,900
Jul 5, 2024 8.61 8.64 8.55 8.63 8.39 198,400
Jul 3, 2024 8.55 8.59 8.53 8.59 8.35 132,700
Jul 2, 2024 8.52 8.55 8.49 8.51 8.27 114,400
Jul 1, 2024 8.50 8.52 8.44 8.49 8.25 210,100
Jun 28, 2024 8.59 8.60 8.51 8.51 8.27 145,900
Jun 27, 2024 8.57 8.60 8.54 8.54 8.30 123,700
Jun 26, 2024 8.54 8.57 8.52 8.53 8.29 82,900
Jun 25, 2024 8.57 8.58 8.55 8.57 8.33 102,200
Jun 24, 2024 8.59 8.59 8.53 8.55 8.31 120,800
Jun 21, 2024 0.06 Dividend
Jun 21, 2024 8.53 8.58 8.51 8.56 8.32 153,500
Jun 20, 2024 8.57 8.61 8.55 8.61 8.31 137,300
Jun 18, 2024 8.62 8.65 8.58 8.59 8.29 143,500
Jun 17, 2024 8.63 8.63 8.59 8.60 8.30 119,000
Jun 14, 2024 8.64 8.64 8.59 8.62 8.32 178,800
Jun 13, 2024 8.67 8.68 8.59 8.61 8.31 102,700
Jun 12, 2024 8.70 8.70 8.60 8.64 8.34 131,500
Jun 11, 2024 8.53 8.62 8.53 8.61 8.31 174,400
Jun 10, 2024 8.56 8.56 8.51 8.53 8.23 166,900
Jun 7, 2024 8.60 8.62 8.53 8.56 8.26 191,000
Jun 6, 2024 8.62 8.63 8.60 8.60 8.30 64,100
Jun 5, 2024 8.62 8.64 8.61 8.63 8.33 94,300
Jun 4, 2024 8.68 8.68 8.60 8.60 8.30 149,700
Jun 3, 2024 8.62 8.66 8.60 8.65 8.35 96,200
May 31, 2024 8.56 8.60 8.54 8.59 8.29 66,400
May 30, 2024 8.50 8.57 8.50 8.56 8.26 71,300
May 29, 2024 8.53 8.53 8.47 8.48 8.19 84,100
May 28, 2024 8.56 8.57 8.53 8.54 8.24 160,800
May 24, 2024 8.57 8.57 8.53 8.54 8.24 75,800
May 23, 2024 8.63 8.63 8.56 8.57 8.27 88,600
May 22, 2024 0.06 Dividend
May 22, 2024 8.63 8.66 8.61 8.63 8.33 113,400
May 21, 2024 8.69 8.69 8.65 8.66 8.30 108,200
May 20, 2024 8.62 8.66 8.60 8.65 8.29 171,400
May 17, 2024 8.68 8.69 8.61 8.61 8.25 128,100
May 16, 2024 8.65 8.66 8.62 8.66 8.30 141,500
May 15, 2024 8.61 8.65 8.61 8.65 8.29 152,900
May 14, 2024 8.62 8.62 8.56 8.61 8.25 52,400
May 13, 2024 8.60 8.61 8.56 8.59 8.23 97,200
May 10, 2024 8.57 8.57 8.54 8.55 8.19 52,000
May 9, 2024 8.55 8.56 8.53 8.54 8.19 115,800
May 8, 2024 8.58 8.58 8.51 8.54 8.19 124,200
May 7, 2024 8.60 8.60 8.57 8.58 8.22 117,900
May 6, 2024 8.52 8.58 8.52 8.56 8.20 125,900
May 3, 2024 8.49 8.53 8.46 8.52 8.17 124,300
May 2, 2024 8.42 8.43 8.41 8.42 8.07 112,700
May 1, 2024 8.41 8.45 8.39 8.42 8.07 110,800
Apr 30, 2024 8.45 8.47 8.39 8.41 8.06 260,700
Apr 29, 2024 8.42 8.46 8.42 8.43 8.08 179,600
Apr 26, 2024 8.40 8.42 8.40 8.41 8.06 78,700
Apr 25, 2024 8.43 8.43 8.35 8.35 8.00 184,900
Apr 24, 2024 8.46 8.46 8.39 8.44 8.09 123,000
Apr 23, 2024 8.44 8.47 8.41 8.46 8.11 130,700
Apr 22, 2024 0.06 Dividend
Apr 22, 2024 8.41 8.45 8.39 8.42 8.07 155,000
Apr 19, 2024 8.48 8.49 8.43 8.43 8.02 145,500
Apr 18, 2024 8.48 8.48 8.40 8.44 8.03 324,600
Apr 17, 2024 8.45 8.46 8.41 8.44 8.03 173,300
Apr 16, 2024 8.40 8.43 8.37 8.40 7.99 158,100
Apr 15, 2024 8.48 8.48 8.41 8.42 8.01 216,700
Apr 12, 2024 8.50 8.50 8.43 8.48 8.07 199,600
Apr 11, 2024 8.48 8.48 8.45 8.45 8.04 189,100
Apr 10, 2024 8.53 8.53 8.46 8.47 8.06 162,500
Apr 9, 2024 8.56 8.58 8.54 8.56 8.14 113,900
Apr 8, 2024 8.56 8.58 8.53 8.56 8.14 90,700
Apr 5, 2024 8.56 8.61 8.53 8.54 8.13 142,100
Apr 4, 2024 8.53 8.56 8.52 8.56 8.14 112,400
Apr 3, 2024 8.53 8.54 8.49 8.50 8.09 224,300
Apr 2, 2024 8.54 8.54 8.51 8.53 8.12 73,700
Apr 1, 2024 8.62 8.62 8.52 8.55 8.14 210,000
Mar 28, 2024 8.61 8.64 8.59 8.63 8.21 384,000
Mar 27, 2024 8.60 8.62 8.54 8.61 8.19 336,700
Mar 26, 2024 8.60 8.60 8.57 8.58 8.16 134,100
Mar 25, 2024 8.57 8.60 8.56 8.56 8.14 163,000
Mar 22, 2024 8.54 8.58 8.54 8.56 8.14 179,100
Mar 21, 2024 8.54 8.56 8.51 8.53 8.12 246,900
Mar 20, 2024 0.06 Dividend
Mar 20, 2024 8.53 8.54 8.50 8.53 8.12 159,900
Mar 19, 2024 8.54 8.56 8.52 8.54 8.07 220,800
Mar 18, 2024 8.53 8.53 8.50 8.52 8.05 126,800
Mar 15, 2024 8.52 8.55 8.49 8.52 8.05 225,100
Mar 14, 2024 8.60 8.62 8.54 8.54 8.07 145,500
Mar 13, 2024 8.64 8.64 8.60 8.62 8.14 237,900
Mar 12, 2024 8.63 8.63 8.59 8.60 8.12 233,000
Mar 11, 2024 8.63 8.64 8.59 8.61 8.13 109,300
Mar 8, 2024 8.62 8.64 8.60 8.63 8.15 149,400
Mar 7, 2024 8.61 8.62 8.59 8.61 8.13 211,600
Mar 6, 2024 8.61 8.61 8.57 8.60 8.12 184,600
Mar 5, 2024 8.51 8.59 8.51 8.59 8.12 211,800
Mar 4, 2024 8.47 8.52 8.47 8.50 8.03 161,300
Mar 1, 2024 8.47 8.53 8.47 8.52 8.05 446,400
Feb 29, 2024 8.48 8.50 8.46 8.47 8.00 127,400
Feb 28, 2024 8.43 8.46 8.42 8.45 7.98 343,400
Feb 27, 2024 8.45 8.45 8.42 8.43 7.96 506,300
Feb 26, 2024 8.46 8.46 8.42 8.43 7.96 281,000
Feb 23, 2024 8.45 8.48 8.44 8.44 7.97 346,100
Feb 22, 2024 8.52 8.53 8.44 8.45 7.98 761,300
Feb 21, 2024 0.06 Dividend
Feb 21, 2024 8.54 8.56 8.49 8.52 8.05 124,900
Feb 20, 2024 8.58 8.58 8.54 8.57 8.04 191,800
Feb 16, 2024 8.55 8.57 8.52 8.55 8.02 147,100
Feb 15, 2024 8.55 8.56 8.53 8.56 8.03 134,400
Feb 14, 2024 8.55 8.55 8.49 8.51 7.98 191,200
Feb 13, 2024 8.50 8.52 8.49 8.52 7.99 205,200
Feb 12, 2024 8.57 8.57 8.53 8.55 8.02 182,600
Feb 9, 2024 8.58 8.58 8.52 8.54 8.01 158,300
Feb 8, 2024 8.61 8.63 8.53 8.55 8.02 385,300
Feb 7, 2024 8.61 8.65 8.61 8.61 8.08 106,600
Feb 6, 2024 8.55 8.62 8.55 8.62 8.09 267,200
Feb 5, 2024 8.56 8.61 8.53 8.54 8.01 176,800
Feb 2, 2024 8.68 8.68 8.59 8.62 8.09 241,600
Feb 1, 2024 8.74 8.79 8.73 8.74 8.20 233,800
Jan 31, 2024 8.64 8.72 8.64 8.70 8.16 345,400
Jan 30, 2024 8.63 8.66 8.61 8.61 8.08 256,500
Jan 29, 2024 8.56 8.65 8.56 8.63 8.09 211,600
Jan 26, 2024 8.54 8.59 8.54 8.56 8.03 176,800
Jan 25, 2024 8.54 8.57 8.51 8.54 8.01 149,500
Jan 24, 2024 8.53 8.55 8.48 8.49 7.96 285,000
Jan 23, 2024 0.06 Dividend
Jan 23, 2024 8.65 8.68 8.51 8.52 7.99 888,800
Jan 22, 2024 8.70 8.73 8.69 8.73 8.13 126,300
Jan 19, 2024 8.69 8.69 8.64 8.66 8.07 284,500
Jan 18, 2024 8.68 8.70 8.64 8.69 8.09 235,300
Jan 17, 2024 8.69 8.69 8.66 8.69 8.09 113,000
Jan 16, 2024 8.71 8.76 8.70 8.72 8.12 232,600
Jan 12, 2024 8.77 8.80 8.74 8.79 8.19 176,500
Jan 11, 2024 8.71 8.74 8.69 8.72 8.12 155,700
Jan 10, 2024 8.71 8.71 8.66 8.70 8.10 125,400
Jan 9, 2024 8.69 8.69 8.65 8.69 8.09 108,200
Jan 8, 2024 8.65 8.70 8.65 8.69 8.09 141,700
Jan 5, 2024 8.65 8.70 8.64 8.66 8.07 139,700
Jan 4, 2024 8.64 8.67 8.64 8.65 8.06 113,200
Jan 3, 2024 8.63 8.69 8.63 8.69 8.09 173,100
Jan 2, 2024 8.66 8.69 8.60 8.67 8.08 168,200
Dec 29, 2023 8.70 8.70 8.65 8.67 8.08 310,500
Dec 28, 2023 8.66 8.72 8.66 8.68 8.08 205,200
Dec 27, 2023 8.70 8.74 8.66 8.70 8.10 377,200
Dec 26, 2023 8.66 8.72 8.63 8.67 8.08 189,300
Dec 22, 2023 8.69 8.69 8.66 8.67 8.08 123,800
Dec 21, 2023 8.66 8.69 8.64 8.65 8.06 234,300
Dec 20, 2023 0.06 Dividend
Dec 20, 2023 8.66 8.72 8.62 8.65 8.06 448,400
Dec 19, 2023 8.73 8.80 8.73 8.74 8.08 291,900
Dec 18, 2023 8.82 8.85 8.69 8.73 8.07 382,900
Dec 15, 2023 8.78 8.87 8.72 8.82 8.16 339,300
Dec 14, 2023 8.62 8.81 8.62 8.77 8.11 314,700
Dec 13, 2023 8.43 8.64 8.42 8.60 7.95 307,400
Dec 12, 2023 8.45 8.45 8.39 8.43 7.80 373,700
Dec 11, 2023 8.48 8.55 8.39 8.45 7.82 494,500
Dec 8, 2023 8.54 8.57 8.47 8.52 7.88 174,900
Dec 7, 2023 8.55 8.60 8.54 8.59 7.95 123,900
Dec 6, 2023 8.60 8.64 8.55 8.55 7.91 180,100
Dec 5, 2023 8.59 8.60 8.57 8.59 7.95 163,400
Dec 4, 2023 8.54 8.60 8.52 8.60 7.95 272,900
Dec 1, 2023 8.55 8.59 8.49 8.59 7.95 293,100
Nov 30, 2023 8.59 8.59 8.48 8.51 7.87 142,900
Nov 29, 2023 8.55 8.60 8.53 8.57 7.93 162,000
Nov 28, 2023 8.47 8.54 8.46 8.52 7.88 78,400
Nov 27, 2023 8.46 8.50 8.46 8.47 7.83 79,600
Nov 24, 2023 8.49 8.49 8.45 8.46 7.82 51,200
Nov 22, 2023 8.57 8.61 8.47 8.47 7.83 174,900
Nov 21, 2023 0.06 Dividend
Nov 21, 2023 8.59 8.61 8.53 8.56 7.92 163,500
Nov 20, 2023 8.57 8.62 8.56 8.62 7.92 142,200
Nov 17, 2023 8.59 8.59 8.52 8.54 7.84 109,100
Nov 16, 2023 8.54 8.59 8.54 8.55 7.85 129,000
Nov 15, 2023 8.44 8.60 8.40 8.57 7.87 459,200
Nov 14, 2023 8.45 8.52 8.45 8.47 7.78 251,300
Nov 13, 2023 8.39 8.42 8.32 8.36 7.68 525,300
Nov 10, 2023 8.40 8.51 8.36 8.39 7.71 260,500
Nov 9, 2023 8.49 8.55 8.38 8.39 7.71 128,000
Nov 8, 2023 8.50 8.56 8.47 8.50 7.81 172,100
Nov 7, 2023 8.43 8.60 8.43 8.49 7.80 399,800
Nov 6, 2023 8.56 8.56 8.42 8.44 7.75 175,900
Nov 3, 2023 8.51 8.58 8.49 8.52 7.82 279,900
Nov 2, 2023 8.36 8.49 8.34 8.46 7.77 260,500
Nov 1, 2023 8.22 8.32 8.21 8.32 7.64 199,500
Oct 31, 2023 8.21 8.24 8.15 8.19 7.52 227,100
Oct 30, 2023 8.25 8.25 8.15 8.19 7.52 413,200
Oct 27, 2023 8.20 8.22 8.13 8.22 7.55 643,500
Oct 26, 2023 8.12 8.22 8.12 8.20 7.53 398,900
Oct 25, 2023 8.20 8.20 8.13 8.14 7.48 166,100

Related Tickers