Skip to main content
Western Asset Inflation-Linked Income Fund (WIA)
NYSE: WIA · Real-Time Price · USD
8.29
-0.01 (-0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed

WIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.268.318.268.298.29-0.12%88,397
Dec 4, 20258.278.338.268.308.30-85,887
Dec 3, 20258.258.338.258.308.30-114,409
Dec 2, 20258.338.348.268.308.30-135,668
Dec 1, 20258.378.378.298.308.30-1.31%39,742
Nov 28, 20258.408.438.368.418.410.48%20,322
Nov 26, 20258.288.388.288.378.370.84%109,682
Nov 25, 20258.308.328.278.308.300.36%34,410
Nov 24, 20258.278.318.278.278.27-0.06%16,685
Nov 21, 20258.278.298.268.288.280.06%22,825
Nov 20, 20258.318.338.278.278.27-1.08%13,408
Nov 19, 20258.338.378.338.368.310.24%18,733
Nov 18, 20258.338.378.338.348.29-24,664
Nov 17, 20258.368.398.338.348.29-0.36%62,010
Nov 14, 20258.388.458.378.378.32-0.24%9,269
Nov 13, 20258.428.448.398.398.34-0.71%17,549
Nov 12, 20258.468.478.458.458.40-0.47%22,733
Nov 11, 20258.388.548.388.498.441.07%41,312
Nov 10, 20258.408.418.388.408.350.18%11,796
Nov 7, 20258.418.418.358.398.33-0.30%10,325
Nov 6, 20258.378.478.378.418.360.60%36,708
Nov 5, 20258.408.418.358.368.31-0.24%32,664
Nov 4, 20258.378.448.358.388.33-0.36%100,650
Nov 3, 20258.398.418.378.418.360.48%75,465
Oct 31, 20258.378.458.368.378.32-23,667
Oct 30, 20258.358.398.338.378.320.24%25,332
Oct 29, 20258.378.418.358.358.30-0.60%123,001
Oct 28, 20258.418.468.378.408.35-210,322
Oct 27, 20258.408.438.398.408.350.12%50,208
Oct 24, 20258.418.428.378.398.34-0.94%69,027
Oct 23, 20258.468.528.428.478.370.12%49,112
Oct 22, 20258.508.548.468.468.36-0.59%51,096
Oct 21, 20258.508.528.488.518.410.35%56,747
Oct 20, 20258.488.508.468.488.38-31,027
Oct 17, 20258.468.508.468.488.380.12%7,928
Oct 16, 20258.478.528.448.478.37-15,026
Oct 15, 20258.488.518.458.478.37-0.24%23,113
Oct 14, 20258.478.528.418.498.390.30%18,801
Oct 13, 20258.498.498.418.478.36-0.29%32,933
Oct 10, 20258.518.518.488.498.39-0.24%26,329
Oct 9, 20258.478.518.478.518.410.71%18,292
Oct 8, 20258.518.518.448.458.35-0.59%37,998
Oct 7, 20258.468.518.448.508.400.83%28,280
Oct 6, 20258.438.468.438.438.33-0.24%50,626
Oct 3, 20258.428.458.408.458.350.36%74,890
Oct 2, 20258.438.458.418.428.32-0.06%30,303
Oct 1, 20258.448.448.418.438.320.06%20,464
Sep 30, 20258.398.428.398.428.320.60%36,611
Sep 29, 20258.418.418.368.378.27-0.12%34,648
Sep 26, 20258.368.418.358.388.280.12%43,945
Sep 25, 20258.408.408.338.378.27-0.12%69,921
Sep 24, 20258.408.448.388.388.28-0.12%34,606
Sep 23, 20258.408.418.398.398.29-0.36%17,496
Sep 22, 20258.458.458.428.428.26-0.24%26,002
Sep 19, 20258.468.478.438.448.28-23,524
Sep 18, 20258.438.488.418.448.280.12%47,668
Sep 17, 20258.448.488.428.438.27-44,730
Sep 16, 20258.418.448.418.438.270.24%31,179
Sep 15, 20258.458.498.408.418.26-0.27%161,889
Sep 12, 20258.428.448.418.438.28-0.08%17,367
Sep 11, 20258.448.448.428.448.280.36%52,580
Sep 10, 20258.428.458.398.418.260.12%189,748
Sep 9, 20258.448.448.398.408.25-0.36%53,904
Sep 8, 20258.438.448.428.438.270.36%65,003
Sep 5, 20258.428.448.408.408.250.30%132,399
Sep 4, 20258.438.438.258.388.22-0.53%156,592
Sep 3, 20258.428.448.408.428.260.24%14,349
Sep 2, 20258.408.418.378.408.25-0.24%31,441
Aug 29, 20258.508.508.408.428.26-0.71%61,220
Aug 28, 20258.438.508.428.488.320.83%104,414
Aug 27, 20258.408.428.408.418.260.12%24,722
Aug 26, 20258.408.428.398.408.25-27,530
Aug 25, 20258.378.408.348.408.250.60%31,181
Aug 22, 20258.318.378.308.358.200.24%31,655
Aug 21, 20258.378.418.328.338.13-0.24%33,887
Aug 20, 20258.388.388.358.358.15-0.30%16,296
Aug 19, 20258.378.398.368.388.170.24%33,270
Aug 18, 20258.358.378.358.368.15-0.18%17,011
Aug 15, 20258.368.398.358.378.160.24%29,412
Aug 14, 20258.378.398.348.358.15-0.48%60,922
Aug 13, 20258.388.408.378.398.180.24%64,869
Aug 12, 20258.398.398.368.378.16-0.36%27,818
Aug 11, 20258.378.408.378.408.190.65%41,684
Aug 8, 20258.378.388.348.358.14-0.29%26,966
Aug 7, 20258.368.398.348.378.160.48%22,920
Aug 6, 20258.348.398.318.338.13-0.36%40,938
Aug 5, 20258.398.408.318.368.15-0.24%49,602
Aug 4, 20258.348.408.328.388.170.84%38,169
Aug 1, 20258.268.358.268.318.11-0.24%78,228
Jul 31, 20258.358.368.318.338.130.12%31,829
Jul 30, 20258.318.338.308.328.12-0.24%40,235
Jul 29, 20258.338.368.308.348.140.48%32,531
Jul 28, 20258.268.348.268.308.100.25%27,074
Jul 25, 20258.358.358.258.288.08-0.61%119,989
Jul 24, 20258.298.348.298.338.13-5,909
Jul 23, 20258.408.408.328.338.07-0.60%41,503
Jul 22, 20258.398.408.368.388.12-34,571
Jul 21, 20258.398.398.358.388.120.36%32,710
Jul 18, 20258.388.388.328.358.09-0.18%42,999
Jul 17, 20258.358.378.338.378.110.30%53,420