Skip to main content
Western Asset Inflation-Linked Opportunities & Income Fund (WIW)
NYSE: WIW · Real-Time Price · USD
8.51
-0.01 (-0.12%)
Apr 28, 2026, 4:00 PM EDT - Market closed

WIW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.538.558.498.518.51-0.12%189,488
Apr 27, 20268.528.528.508.528.520.12%206,877
Apr 24, 20268.528.538.498.518.51-456,066
Apr 23, 20268.528.558.498.518.51-0.58%180,957
Apr 22, 20268.588.598.568.568.500.12%120,075
Apr 21, 20268.568.588.548.558.49-0.47%201,564
Apr 20, 20268.618.628.588.598.53-151,051
Apr 17, 20268.598.618.598.598.530.12%205,926
Apr 16, 20268.628.628.578.588.52-0.12%154,040
Apr 15, 20268.598.618.578.598.53-187,425
Apr 14, 20268.588.608.578.598.530.12%189,779
Apr 13, 20268.538.598.528.588.520.70%451,816
Apr 10, 20268.568.568.518.528.46-0.12%206,271
Apr 9, 20268.518.548.488.538.470.47%479,703
Apr 8, 20268.458.548.458.498.430.59%294,087
Apr 7, 20268.458.468.418.448.38-0.24%150,186
Apr 6, 20268.478.528.448.468.400.12%163,129
Apr 2, 20268.438.478.438.458.39-0.35%175,522
Apr 1, 20268.458.518.438.488.420.24%365,201
Mar 31, 20268.388.478.378.468.401.20%294,206
Mar 30, 20268.348.408.338.368.300.12%321,390
Mar 27, 20268.348.398.348.358.29-0.36%243,159
Mar 26, 20268.428.448.368.388.32-0.71%320,783
Mar 25, 20268.418.448.418.448.380.48%131,298
Mar 24, 20268.488.498.388.408.34-0.71%191,058
Mar 23, 20268.498.498.448.468.34-0.24%235,441
Mar 20, 20268.538.568.468.488.36-0.70%224,645
Mar 19, 20268.578.588.548.548.42-0.47%238,410
Mar 18, 20268.598.618.588.588.45-0.23%193,067
Mar 17, 20268.608.628.578.608.470.23%192,141
Mar 16, 20268.558.588.528.588.450.94%252,741
Mar 13, 20268.568.598.508.508.38-0.47%193,027
Mar 12, 20268.558.578.528.548.42-0.23%221,529
Mar 11, 20268.598.598.568.568.43-0.35%167,146
Mar 10, 20268.608.628.568.598.46-0.35%139,665
Mar 9, 20268.608.638.588.628.49-0.46%438,543
Mar 6, 20268.618.688.618.668.53-142,226
Mar 5, 20268.638.668.618.668.530.35%200,010
Mar 4, 20268.668.698.598.638.50-431,377
Mar 3, 20268.708.708.608.638.50-0.80%286,062
Mar 2, 20268.718.718.668.708.57-0.11%196,749
Feb 27, 20268.698.738.688.718.58-157,175
Feb 26, 20268.688.728.668.718.580.58%200,341
Feb 25, 20268.678.678.648.668.53-211,018
Feb 24, 20268.638.668.638.668.530.35%181,542
Feb 23, 20268.718.738.578.638.50-0.80%734,130
Feb 20, 20268.708.708.668.708.57-0.57%219,281
Feb 19, 20268.758.768.738.758.56-0.46%310,877
Feb 18, 20268.758.808.728.798.600.92%282,114
Feb 17, 20268.798.798.718.718.52-0.68%230,271
Feb 13, 20268.748.788.748.778.580.46%277,379
Feb 12, 20268.768.788.728.738.54-185,824
Feb 11, 20268.748.758.708.738.540.11%199,894
Feb 10, 20268.698.728.668.728.530.69%247,966
Feb 9, 20268.658.688.638.668.470.23%288,016
Feb 6, 20268.658.658.638.648.450.23%119,076
Feb 5, 20268.618.648.608.628.430.12%210,799
Feb 4, 20268.618.628.588.618.420.23%453,308
Feb 3, 20268.608.618.598.598.40-0.12%104,613
Feb 2, 20268.618.628.608.608.41-0.12%138,174
Jan 30, 20268.608.628.608.618.42-199,762
Jan 29, 20268.608.628.588.618.420.23%148,168
Jan 28, 20268.598.608.588.598.400.12%192,355
Jan 27, 20268.588.598.568.588.39-176,233
Jan 26, 20268.588.598.568.588.390.23%187,333
Jan 23, 20268.568.568.548.568.37-0.35%271,928
Jan 22, 20268.628.638.598.598.340.12%183,855
Jan 21, 20268.608.618.578.588.330.12%341,649
Jan 20, 20268.588.598.568.578.32-0.70%202,461
Jan 16, 20268.608.638.568.638.380.35%392,424
Jan 15, 20268.648.648.608.608.35-0.35%257,670
Jan 14, 20268.628.638.618.638.380.23%223,062
Jan 13, 20268.628.658.608.618.36-226,759
Jan 12, 20268.618.638.608.618.360.12%260,977
Jan 9, 20268.618.618.598.608.350.23%167,503
Jan 8, 20268.618.618.588.588.33-0.23%153,391
Jan 7, 20268.588.618.588.608.350.12%222,742
Jan 6, 20268.588.628.588.598.340.12%235,799
Jan 5, 20268.588.598.568.588.33-303,618
Jan 2, 20268.608.608.588.588.33-0.12%122,670
Dec 31, 20258.588.608.578.598.34-472,620
Dec 30, 20258.608.608.588.598.34-262,639
Dec 29, 20258.588.598.568.598.340.23%181,070
Dec 26, 20258.598.608.558.578.32-0.12%275,772
Dec 24, 20258.568.608.568.588.330.35%171,817
Dec 23, 20258.588.588.558.558.30-1.04%435,577
Dec 22, 20258.648.658.628.648.330.12%217,770
Dec 19, 20258.608.648.608.638.320.23%219,371
Dec 18, 20258.628.648.598.618.30-0.23%600,025
Dec 17, 20258.618.638.608.638.320.47%221,626
Dec 16, 20258.658.678.598.598.28-0.92%363,377
Dec 15, 20258.698.718.668.678.360.12%280,583
Dec 12, 20258.708.708.668.668.35-0.35%118,394
Dec 11, 20258.708.738.698.698.38-0.46%189,263
Dec 10, 20258.698.738.678.738.420.46%221,193
Dec 9, 20258.718.738.678.698.38-0.23%304,623
Dec 8, 20258.758.768.718.718.40-0.68%233,752
Dec 5, 20258.778.778.718.778.460.11%214,733
Dec 4, 20258.798.798.738.768.45-0.34%304,380
Dec 3, 20258.738.798.718.798.480.69%232,100