Skip to main content
Western Asset Diversified Income Fund (WDI)
NYSE: WDI · Real-Time Price · USD
14.35
-0.03 (-0.21%)
Dec 5, 2025, 4:00 PM EST - Market closed

WDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.3314.4414.3114.3514.35-0.21%161,134
Dec 4, 202514.4014.4014.3014.3814.380.07%174,671
Dec 3, 202514.2614.3914.2514.3714.370.42%148,329
Dec 2, 202514.3414.3914.2514.3114.31-0.21%158,710
Dec 1, 202514.3714.3914.3114.3414.34-0.28%138,831
Nov 28, 202514.3114.3914.3114.3814.380.70%123,315
Nov 26, 202514.1914.3514.1914.2814.280.14%127,912
Nov 25, 202514.2314.2914.1414.2614.260.21%213,272
Nov 24, 202514.1614.2314.0614.2314.230.49%246,367
Nov 21, 202514.1214.2114.0514.1614.160.28%206,910
Nov 20, 202514.3514.4414.1214.1214.12-1.94%221,815
Nov 19, 202514.4514.5114.3214.4014.25-0.55%161,185
Nov 18, 202514.5114.5114.3514.4814.33-0.14%190,169
Nov 17, 202514.4014.5014.3714.5014.351.05%377,231
Nov 14, 202514.3214.4014.2414.3514.201.06%205,232
Nov 13, 202514.4314.4314.1914.2014.05-1.39%163,572
Nov 12, 202514.3814.4514.3214.4014.250.07%168,598
Nov 11, 202514.3514.4414.3514.3914.24-141,106
Nov 10, 202514.3114.4314.3014.3914.240.49%216,399
Nov 7, 202514.3114.4114.2514.3214.170.14%254,943
Nov 6, 202514.4014.4314.3014.3014.15-0.42%250,664
Nov 5, 202514.4514.4614.3014.3614.21-0.07%167,483
Nov 4, 202514.3214.4214.2614.3714.22-302,773
Nov 3, 202514.4814.5014.3714.3714.22-0.62%213,137
Oct 31, 202514.4914.4914.3714.4614.310.42%192,854
Oct 30, 202514.4814.5014.1514.4014.25-0.21%233,746
Oct 29, 202514.5414.5414.4314.4314.28-0.76%209,200
Oct 28, 202514.5514.5914.5214.5414.390.14%257,133
Oct 27, 202514.5214.6114.4914.5214.370.21%168,095
Oct 24, 202514.4614.5914.4314.4914.34-0.82%176,256
Oct 23, 202514.5914.7314.5714.6114.310.07%162,651
Oct 22, 202514.6714.7514.5014.6014.300.41%277,856
Oct 21, 202514.4914.5414.4114.5414.240.69%143,527
Oct 20, 202514.6214.7014.4214.4414.15-1.23%294,176
Oct 17, 202514.6914.8514.5314.6214.32-0.41%190,320
Oct 16, 202514.7714.8914.6514.6814.38-0.47%160,913
Oct 15, 202514.8514.9214.7214.7514.45-0.27%207,985
Oct 14, 202514.8714.9214.7914.7914.49-0.80%141,162
Oct 13, 202514.9214.9214.8014.9114.610.61%192,677
Oct 10, 202514.9414.9714.7914.8214.52-0.60%175,258
Oct 9, 202514.9414.9814.8614.9114.61-0.40%159,911
Oct 8, 202514.9015.0014.8914.9714.670.67%171,291
Oct 7, 202514.8814.9714.8614.8714.570.07%146,267
Oct 6, 202514.9614.9814.8414.8614.56-0.54%181,653
Oct 3, 202514.8914.9914.8214.9414.640.27%199,008
Oct 2, 202514.8314.9514.8114.9014.600.61%255,954
Oct 1, 202514.7714.8514.7514.8114.510.68%212,238
Sep 30, 202514.6214.7714.6014.7114.410.07%252,078
Sep 29, 202514.7314.8514.6714.7014.40-0.14%183,135
Sep 26, 202514.8814.9014.7114.7214.42-0.94%154,667
Sep 25, 202515.0015.0014.8014.8614.56-0.93%213,272
Sep 24, 202515.1015.1014.9815.0014.69-0.53%159,476
Sep 23, 202515.0415.1915.0015.0814.77-0.92%158,793
Sep 22, 202515.1715.2815.1515.2214.760.33%220,327
Sep 19, 202515.1715.2515.1715.1714.72-111,602
Sep 18, 202515.1215.1915.1115.1714.720.20%149,294
Sep 17, 202515.2515.2515.1415.1414.69-0.53%125,501
Sep 16, 202515.2415.2515.1915.2214.76-132,617
Sep 15, 202515.2115.2415.2015.2214.76-0.20%219,062
Sep 12, 202515.2115.2515.1815.2514.790.46%143,501
Sep 11, 202515.1715.2215.1215.1814.730.46%146,109
Sep 10, 202515.2015.2015.1015.1114.66-0.33%141,351
Sep 9, 202515.1815.1915.1115.1614.710.07%147,603
Sep 8, 202515.1515.1815.1015.1514.700.26%167,632
Sep 5, 202515.1015.1815.0815.1114.660.47%197,012
Sep 4, 202515.0115.0814.9915.0414.590.47%95,725
Sep 3, 202515.0415.0814.9714.9714.52-0.13%128,453
Sep 2, 202515.0115.0514.9814.9914.54-0.40%132,904
Aug 29, 202515.0015.0714.9615.0514.600.40%140,657
Aug 28, 202514.9615.0614.9614.9914.540.07%188,613
Aug 27, 202514.9815.0514.9514.9814.530.13%98,204
Aug 26, 202514.9915.0214.9414.9614.51-0.20%185,788
Aug 25, 202515.0815.0814.9414.9914.54-0.07%154,014
Aug 22, 202514.9915.0614.9415.0014.55-0.60%194,929
Aug 21, 202515.1115.1215.0515.0914.49-0.07%154,317
Aug 20, 202515.1215.1215.0415.1014.50-164,259
Aug 19, 202515.1015.1215.0815.1014.500.27%150,292
Aug 18, 202515.0615.1215.0615.0614.47-142,054
Aug 15, 202515.0015.0915.0015.0614.470.67%158,653
Aug 14, 202515.0015.1214.9614.9614.37-0.73%262,486
Aug 13, 202515.0315.0715.0215.0714.480.27%190,753
Aug 12, 202514.9715.0814.9415.0314.440.20%157,520
Aug 11, 202515.0415.0414.9615.0014.41-0.27%143,641
Aug 8, 202515.0115.0814.9715.0414.450.47%92,770
Aug 7, 202514.9615.0814.9514.9714.38-0.07%108,776
Aug 6, 202514.9815.0214.9514.9814.390.40%125,595
Aug 5, 202514.9314.9814.9214.9214.33-0.47%204,720
Aug 4, 202514.9615.0514.9114.9914.400.33%214,417
Aug 1, 202514.9214.9514.8714.9414.350.13%201,309
Jul 31, 202514.9314.9314.8814.9214.33-121,930
Jul 30, 202514.9214.9414.8614.9214.330.27%105,956
Jul 29, 202514.9014.9514.8514.8814.29-0.53%151,353
Jul 28, 202514.8114.9614.8014.9614.370.67%179,921
Jul 25, 202514.9214.9514.8514.8614.27-0.67%165,607
Jul 24, 202514.9414.9914.8814.9614.37-0.86%204,177
Jul 23, 202515.0015.1214.9915.0914.350.33%218,201
Jul 22, 202515.0215.0614.9715.0414.300.33%197,942
Jul 21, 202514.9115.0014.9014.9914.260.60%152,460
Jul 18, 202514.9214.9814.9014.9014.17-0.07%189,272
Jul 17, 202514.9514.9514.9014.9114.18-0.27%137,067