Skip to main content
Western Asset Bond ETF (WABF)
NASDAQ: WABF · Real-Time Price · USD
25.44
-0.04 (-0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed

WABF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.4325.4425.4225.4425.44-0.15%602
Dec 4, 202525.4825.4925.4825.4825.48-0.19%8,293
Dec 3, 202525.5225.5225.5225.5225.520.23%171
Dec 2, 202525.4525.4925.4525.4725.47-1,305
Dec 1, 202525.4725.4925.4625.4725.47-0.68%6,865
Nov 28, 202525.6225.6425.6225.6425.56-0.02%6,440
Nov 26, 202525.6625.6625.6425.6425.560.12%893
Nov 25, 202525.6125.6125.6125.6125.530.28%264
Nov 24, 202525.5325.5425.5325.5425.460.16%272
Nov 21, 202525.4925.5025.4925.5025.420.28%232
Nov 20, 202525.4325.4325.4325.4325.350.10%371
Nov 19, 202525.4125.4125.4125.4125.32-0.04%77
Nov 18, 202525.4225.4225.4225.4225.330.12%100
Nov 17, 202525.3925.4125.3925.3925.30-0.13%668
Nov 14, 202525.4225.4225.4225.4225.34-0.15%252
Nov 13, 202525.4625.4625.4625.4625.37-0.25%137
Nov 12, 202525.5225.5225.5225.5225.440.08%618
Nov 11, 202525.5025.5025.5025.5025.420.24%86
Nov 10, 202525.4925.4925.4425.4425.36-0.10%1,079
Nov 7, 202525.4925.5025.4725.4725.380.05%2,582
Nov 6, 202525.4625.5025.4525.4525.370.29%9,932
Nov 5, 202525.4325.4325.3825.3825.30-0.24%424
Nov 4, 202525.4625.4625.4425.4425.360.10%784
Nov 3, 202525.4225.4225.4225.4225.33-0.68%95
Oct 31, 202525.5925.5925.5925.5925.40-0.08%47
Oct 30, 202525.6125.6125.6125.6125.42-0.16%131
Oct 29, 202525.7525.7525.6525.6525.46-0.47%701
Oct 28, 202525.7725.7725.7725.7725.580.06%155
Oct 27, 202525.7325.7925.7325.7625.560.04%580
Oct 24, 202525.7525.7525.7525.7525.550.14%251
Oct 23, 202525.7425.7425.7125.7125.52-0.16%206
Oct 22, 202525.7525.7525.7525.7525.56-55
Oct 21, 202525.7525.7525.7525.7525.560.12%99
Oct 20, 202525.7425.7525.7125.7225.530.08%4,071
Oct 17, 202525.7025.7025.7025.7025.510.04%151
Oct 16, 202525.6325.7225.6325.6925.500.24%1,343
Oct 15, 202525.6325.6725.6325.6325.440.08%3,331
Oct 14, 202525.6125.6125.6125.6125.420.39%113
Oct 13, 202525.5125.5125.5125.5125.320.05%457
Oct 10, 202525.5025.5025.5025.5025.310.18%32
Oct 9, 202525.4525.4525.4525.4525.26-0.12%208
Oct 8, 202525.4825.4825.4825.4825.290.03%120
Oct 7, 202525.4725.4725.4725.4725.280.13%305
Oct 6, 202525.4825.4825.4425.4425.25-0.24%1,310
Oct 3, 202525.5025.5025.5025.5025.31-0.04%134
Oct 2, 202525.5125.5125.5125.5125.320.18%111
Oct 1, 202525.4725.4725.4725.4725.27-0.16%57
Sep 30, 202525.5125.5225.5125.5125.23-665
Sep 29, 202525.5325.5325.5125.5125.230.12%261
Sep 26, 202525.4825.4825.4825.4825.200.04%70
Sep 25, 202525.4625.4925.4625.4725.19-0.20%402
Sep 24, 202525.5425.5425.5225.5225.24-0.12%1,956
Sep 23, 202525.5425.5525.5425.5525.270.17%326
Sep 22, 202525.4825.5225.4825.5025.23-0.15%4,255
Sep 19, 202525.5525.5525.5425.5425.26-0.04%1,476
Sep 18, 202525.5525.5525.5525.5525.28-0.33%2,033
Sep 17, 202525.6425.6425.6425.6425.36-0.04%615
Sep 16, 202525.6725.6725.6525.6525.370.08%291
Sep 15, 202525.6325.6325.6325.6325.350.18%446
Sep 12, 202525.6125.6125.5825.5825.31-0.08%389
Sep 11, 202525.6525.6525.6025.6025.320.22%3,558
Sep 10, 202525.5525.5525.5525.5525.270.12%34
Sep 9, 202525.5325.5325.5225.5225.24-0.06%1,124
Sep 8, 202525.5525.5625.5325.5325.260.26%603
Sep 5, 202525.4925.4925.4625.4725.190.59%793
Sep 4, 202525.3225.3225.3225.3225.040.34%1,157
Sep 3, 202525.2225.2525.2225.2324.960.46%569
Sep 2, 202525.1025.1225.1025.1224.84-0.65%2,772
Aug 29, 202525.3225.3225.2825.2824.91-0.12%11,739
Aug 28, 202525.3125.3425.3125.3124.940.10%842
Aug 27, 202525.2925.2925.2925.2924.920.15%384
Aug 26, 202525.2025.2525.2025.2524.880.09%1,427
Aug 25, 202525.2325.2325.2325.2324.86-0.12%1,090
Aug 22, 202525.2625.2625.2625.2624.890.58%46
Aug 21, 202525.1125.1125.1125.1124.75-0.24%608
Aug 20, 202525.1625.1725.1625.1724.800.06%270
Aug 19, 202525.1625.1625.1625.1624.790.16%296
Aug 18, 202525.1225.1225.1225.1224.75-0.12%184
Aug 15, 202525.1525.1525.1525.1524.78-0.18%195
Aug 14, 202525.1925.1925.1925.1924.82-0.28%23
Aug 13, 202525.2625.2625.2625.2624.890.48%152
Aug 12, 202525.1425.1425.1125.1424.77-0.04%1,052
Aug 11, 202525.1725.1725.1525.1524.780.10%978
Aug 8, 202525.1325.1325.1325.1324.76-0.32%71
Aug 7, 202525.2125.2125.2125.2124.840.04%450
Aug 6, 202525.1825.2225.1825.2024.83-0.08%551
Aug 5, 202525.2425.2425.2225.2224.850.06%286
Aug 4, 202525.2025.2325.2025.2024.830.10%379
Aug 1, 202525.1625.2025.1625.1824.810.42%348
Jul 31, 202525.1025.1525.0725.0724.59-0.05%9,857
Jul 30, 202525.0825.0825.0825.0824.60-0.24%85
Jul 29, 202525.1425.1425.1425.1424.660.55%46
Jul 28, 202525.0025.0325.0025.0124.53-0.18%808
Jul 25, 202525.0525.0525.0525.0524.570.17%112
Jul 24, 202525.0125.0125.0125.0124.53-0.09%51
Jul 23, 202525.0325.0325.0325.0324.55-0.20%81
Jul 22, 202525.0725.0825.0525.0824.600.20%6,067
Jul 21, 202525.0625.0625.0325.0324.550.34%2,730
Jul 18, 202524.9524.9524.9524.9524.470.15%58
Jul 17, 202524.9224.9224.9124.9124.430.12%485