Skip to main content
Western Asset Inflation-Linked Opportunities & Income Fund (WIW)
NYSE: WIW · Real-Time Price · USD
8.62
-0.04 (-0.46%)
Mar 9, 2026, 4:00 PM EDT - Market closed

WIW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.608.638.588.62--0.46%397,811
Mar 6, 20268.618.688.618.668.66-142,226
Mar 5, 20268.638.668.618.668.660.35%200,010
Mar 4, 20268.668.698.598.638.63-431,377
Mar 3, 20268.708.708.608.638.63-0.80%286,062
Mar 2, 20268.718.718.668.708.70-0.11%196,704
Feb 27, 20268.698.738.688.718.71-157,175
Feb 26, 20268.688.728.668.718.710.58%199,141
Feb 25, 20268.678.678.648.668.66-211,018
Feb 24, 20268.638.668.638.668.660.35%181,542
Feb 23, 20268.718.738.578.638.63-0.80%734,130
Feb 20, 20268.708.708.668.708.70-0.57%219,281
Feb 19, 20268.758.768.738.758.69-0.46%310,877
Feb 18, 20268.758.808.728.798.730.92%282,114
Feb 17, 20268.798.798.718.718.65-0.68%230,271
Feb 13, 20268.748.788.748.778.710.46%277,379
Feb 12, 20268.768.788.728.738.67-185,824
Feb 11, 20268.748.758.708.738.670.11%199,894
Feb 10, 20268.698.728.668.728.660.69%247,966
Feb 9, 20268.658.688.638.668.600.23%288,016
Feb 6, 20268.658.658.638.648.580.23%119,076
Feb 5, 20268.618.648.608.628.560.12%210,799
Feb 4, 20268.618.628.588.618.550.23%453,308
Feb 3, 20268.608.618.598.598.53-0.12%104,613
Feb 2, 20268.618.628.608.608.54-0.12%138,174
Jan 30, 20268.608.628.608.618.55-199,762
Jan 29, 20268.608.628.588.618.550.23%148,168
Jan 28, 20268.598.608.588.598.530.12%192,355
Jan 27, 20268.588.598.568.588.52-176,233
Jan 26, 20268.588.598.568.588.520.23%187,333
Jan 23, 20268.568.568.548.568.50-0.35%271,928
Jan 22, 20268.628.638.598.598.470.12%183,855
Jan 21, 20268.608.618.578.588.460.12%341,649
Jan 20, 20268.588.598.568.578.45-0.70%202,461
Jan 16, 20268.608.638.568.638.510.35%392,424
Jan 15, 20268.648.648.608.608.48-0.35%257,670
Jan 14, 20268.628.638.618.638.510.23%223,062
Jan 13, 20268.628.658.608.618.49-226,759
Jan 12, 20268.618.638.608.618.490.12%260,977
Jan 9, 20268.618.618.598.608.480.23%167,503
Jan 8, 20268.618.618.588.588.46-0.23%153,391
Jan 7, 20268.588.618.588.608.480.12%222,742
Jan 6, 20268.588.628.588.598.470.12%235,799
Jan 5, 20268.588.598.568.588.46-303,618
Jan 2, 20268.608.608.588.588.46-0.12%122,670
Dec 31, 20258.588.608.578.598.47-472,620
Dec 30, 20258.608.608.588.598.47-262,639
Dec 29, 20258.588.598.568.598.470.23%181,070
Dec 26, 20258.598.608.558.578.45-0.12%275,772
Dec 24, 20258.568.608.568.588.460.35%171,817
Dec 23, 20258.588.588.558.558.43-1.04%435,577
Dec 22, 20258.648.658.628.648.450.12%217,770
Dec 19, 20258.608.648.608.638.440.23%219,371
Dec 18, 20258.628.648.598.618.42-0.23%600,025
Dec 17, 20258.618.638.608.638.440.47%221,626
Dec 16, 20258.658.678.598.598.41-0.92%363,377
Dec 15, 20258.698.718.668.678.480.12%280,583
Dec 12, 20258.708.708.668.668.47-0.35%118,394
Dec 11, 20258.708.738.698.698.50-0.46%189,263
Dec 10, 20258.698.738.678.738.540.46%221,193
Dec 9, 20258.718.738.678.698.50-0.23%304,623
Dec 8, 20258.758.768.718.718.52-0.68%233,752
Dec 5, 20258.778.778.718.778.580.11%214,733
Dec 4, 20258.798.798.738.768.57-0.34%304,380
Dec 3, 20258.738.798.718.798.600.69%232,100
Dec 2, 20258.738.768.698.738.54-0.11%374,898
Dec 1, 20258.808.868.748.748.55-1.13%237,723
Nov 28, 20258.878.878.828.848.650.23%88,709
Nov 26, 20258.768.858.728.828.630.92%296,001
Nov 25, 20258.758.758.698.748.550.34%239,359
Nov 24, 20258.738.738.678.718.520.46%191,222
Nov 21, 20258.678.738.668.678.48-0.34%309,325
Nov 20, 20258.738.738.638.708.51-0.57%308,387
Nov 19, 20258.728.768.728.758.500.23%257,551
Nov 18, 20258.778.778.728.738.48-0.34%247,115
Nov 17, 20258.878.878.728.768.51-1.24%872,272
Nov 14, 20258.878.878.828.878.620.23%227,399
Nov 13, 20258.928.928.858.858.60-0.78%123,316
Nov 12, 20258.918.938.898.928.67-0.11%134,592
Nov 11, 20258.888.938.858.938.681.02%98,907
Nov 10, 20258.858.878.838.848.59-0.23%66,791
Nov 7, 20258.838.868.788.868.610.57%168,655
Nov 6, 20258.798.868.788.818.560.23%256,838
Nov 5, 20258.838.838.788.798.54-0.34%138,200
Nov 4, 20258.808.858.808.828.57-0.11%215,744
Nov 3, 20258.838.868.838.838.58-133,072
Oct 31, 20258.838.858.818.838.58-0.11%184,984
Oct 30, 20258.858.908.838.848.59-0.45%150,669
Oct 29, 20258.948.958.868.888.63-0.56%191,667
Oct 28, 20258.948.948.908.938.680.45%139,644
Oct 27, 20258.908.928.868.898.64-233,311
Oct 24, 20258.938.968.898.898.64-1.11%185,803
Oct 23, 20258.959.008.918.998.670.45%247,213
Oct 22, 20258.988.988.938.958.63-0.11%222,510
Oct 21, 20258.999.008.958.968.64-0.11%247,940
Oct 20, 20258.959.008.958.978.650.67%523,708
Oct 17, 20259.009.018.918.918.60-0.89%169,138
Oct 16, 20258.988.998.958.998.670.45%169,218
Oct 15, 20258.999.008.948.958.63-139,879
Oct 14, 20258.979.028.948.958.63-0.11%187,966