Skip to main content
Western Asset Total Return ETF (WBND)
20.17
-0.02 (-0.10%)
Inactive · Last trade price on Aug 22, 2025

WBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202520.1720.1720.1720.1720.17-0.10%102
Aug 21, 202520.1720.1920.1520.1920.19-0.05%10,734
Aug 20, 202520.2020.2020.2020.2020.20-177
Aug 19, 202520.2020.2020.2020.2020.20-81
Aug 18, 202520.2020.2020.2020.2020.20-250
Aug 15, 202520.2020.2020.2020.2020.20-80
Aug 14, 202520.1620.2020.1620.2020.200.05%912
Aug 13, 202520.2620.2620.1920.1920.19-0.04%3,953
Aug 12, 202520.2020.2020.2020.2020.20-0.08%56
Aug 11, 202520.2220.2220.2220.2220.220.05%157
Aug 8, 202520.2120.2120.2120.2120.21-0.20%84
Aug 7, 202520.2420.2520.2420.2520.25-0.12%314
Aug 6, 202520.2120.2720.2120.2720.27-0.07%196
Aug 5, 202520.2920.2920.2920.2920.29-0.05%93
Aug 4, 202520.3020.3020.3020.3020.300.12%99
Aug 1, 202520.1920.2720.1920.2720.270.92%3,651
Jul 31, 202520.0920.0920.0920.0920.080.02%205
Jul 30, 202520.0620.0820.0420.0820.07-0.59%1,099
Jul 29, 202520.2020.2020.1820.2020.190.52%1,202
Jul 28, 202520.0620.1020.0620.1020.09-0.20%264
Jul 25, 202520.0720.1420.0520.1420.130.20%3,990
Jul 24, 202520.0920.1020.0620.1020.09-0.15%1,575
Jul 23, 202520.1220.1320.1020.1320.12-0.30%2,904
Jul 22, 202520.1520.1920.1520.1920.180.20%203
Jul 21, 202520.1820.1820.1220.1420.130.57%2,848
Jul 18, 202520.0320.0320.0320.0320.020.18%114
Jul 17, 202519.9920.0019.9920.0019.990.03%1,299
Jul 16, 202519.9919.9919.9919.9919.980.25%102
Jul 15, 202519.9419.9419.9419.9419.93-0.42%89
Jul 14, 202519.9920.0319.9920.0320.020.05%1,110
Jul 11, 202519.9720.0219.9720.0220.01-0.49%1,667
Jul 10, 202520.1120.1120.1120.1120.100.06%166
Jul 9, 202520.0920.1020.0920.1020.090.20%712
Jul 8, 202519.9920.0619.9820.0620.050.20%1,145
Jul 7, 202520.0020.0820.0020.0220.01-0.40%2,678
Jul 3, 202520.0720.1020.0720.1020.09-0.37%804
Jul 2, 202520.1820.1820.1820.1820.17-0.12%222
Jul 1, 202520.2020.2020.2020.2020.19-0.10%204
Jun 30, 202520.0920.2220.0920.2220.200.42%915
Jun 27, 202520.1320.1420.1320.1420.12-0.18%286
Jun 26, 202520.1220.1720.1220.1720.150.33%346
Jun 25, 202520.0420.1120.0420.1120.09-0.07%217
Jun 24, 202520.0320.1220.0320.1220.100.36%280
Jun 23, 202520.0420.0520.0420.0520.030.47%791
Jun 20, 202519.9219.9819.9119.9619.94-0.03%23,312
Jun 18, 202519.9920.0019.9519.9619.940.03%32,908
Jun 17, 202519.9219.9619.9219.9619.940.28%436
Jun 16, 202519.9419.9619.9019.9019.88-0.08%7,834
Jun 13, 202519.9219.9219.9219.9219.90-0.53%83
Jun 12, 202520.0020.0220.0020.0220.000.33%1,723
Jun 11, 202519.9219.9919.9219.9619.940.50%502
Jun 10, 202519.8619.8619.8619.8619.840.23%79
Jun 9, 202519.8219.8219.8119.8119.790.23%317
Jun 6, 202519.7619.7719.7619.7719.75-0.70%434
Jun 5, 202519.9119.9119.9119.9119.89-0.43%86
Jun 4, 202519.9919.9919.9919.9919.970.81%89
Jun 3, 202519.8319.8319.8319.8319.81-0.10%104
Jun 2, 202519.7919.8519.7919.8519.83-0.21%274
May 30, 202519.8919.8919.8919.8919.860.20%104
May 29, 202519.8219.8519.8219.8519.820.47%457
May 28, 202519.8119.8119.7619.7619.73-0.35%237
May 27, 202519.7419.8719.7319.8319.800.56%7,959
May 23, 202519.7219.7619.7219.7219.690.10%432
May 22, 202519.6119.7319.6019.7019.670.43%29,439
May 21, 202519.6219.6219.6219.6219.59-0.71%70
May 20, 202519.7619.7619.7619.7619.73-0.30%195
May 19, 202519.7819.8219.7819.8219.790.08%455
May 16, 202519.8119.8119.8019.8019.770.09%503
May 15, 202519.7319.7819.7319.7819.750.42%2,215
May 14, 202519.8619.8619.6419.7019.67-0.18%1,783
May 13, 202519.7619.7719.7119.7419.71-0.13%1,436
May 12, 202519.7119.7619.7119.7619.73-0.10%776
May 9, 202519.8019.8319.7819.7819.750.25%983
May 8, 202519.8119.8219.7319.7319.70-0.73%542
May 7, 202519.8519.8819.8519.8819.850.30%2,396
May 6, 202519.8219.8219.8219.8219.790.08%139
May 5, 202519.7619.8019.7619.8019.77-0.10%815
May 2, 202519.8419.8519.8219.8219.79-0.43%511
May 1, 202519.9219.9219.8719.9119.88-0.39%3,755
Apr 30, 202519.9719.9819.9419.9819.93-0.18%1,056
Apr 29, 202520.0020.0719.9720.0219.970.30%13,504
Apr 28, 202519.8720.0019.8719.9619.910.28%2,354
Apr 25, 202519.8319.9519.8319.9119.850.38%528
Apr 24, 202519.7719.8319.7719.8319.780.77%1,411
Apr 23, 202519.7619.7619.6419.6819.630.33%1,110
Apr 22, 202519.6119.6219.6119.6219.56-0.03%138
Apr 21, 202519.7019.7019.6119.6219.57-0.25%4,236
Apr 17, 202519.6819.7119.6219.6719.62-0.08%9,901
Apr 16, 202519.7319.7319.6219.6919.630.20%955
Apr 15, 202519.6019.6519.6019.6519.590.35%417
Apr 14, 202519.5619.5819.5319.5819.520.55%783
Apr 11, 202519.3319.4819.3319.4719.42-0.36%681
Apr 10, 202519.6619.6919.5219.5419.49-1.21%2,342
Apr 9, 202519.5119.7819.3819.7819.730.87%7,507
Apr 8, 202519.7319.7719.6019.6119.56-0.71%2,789
Apr 7, 202519.9919.9919.7519.7519.70-1.74%8,763
Apr 4, 202520.2220.2220.0820.1020.05-0.25%148,166
Apr 3, 202520.1920.1920.1520.1520.100.64%8,353
Apr 2, 202520.0320.0319.9920.0219.97-0.26%4,656
Apr 1, 202520.0220.0920.0220.0820.020.06%2,853