Western Asset Premier Bond Fund (WEA)
10.68
+0.03 (0.28%)
NYSE · Last Trade: Mar 17th, 3:27 AM EDT
Historical Prices For Western Asset Premier Bond Fund (WEA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/16/2026 | 10.65 | 10.72 | 10.65 | 10.68 | 25,026 | 10.68 |
| 3/13/2026 | 10.67 | 10.71 | 10.64 | 10.65 | 17,436 | 10.65 |
| 3/12/2026 | 10.68 | 10.73 | 10.64 | 10.65 | 39,591 | 10.65 |
| 3/11/2026 | 10.80 | 10.83 | 10.63 | 10.68 | 45,475 | 10.68 |
| 3/10/2026 | 10.69 | 10.83 | 10.69 | 10.77 | 77,883 | 10.77 |
| 3/09/2026 | 10.72 | 10.76 | 10.62 | 10.74 | 86,794 | 10.74 |
| 3/06/2026 | 10.76 | 10.85 | 10.71 | 10.73 | 42,605 | 10.73 |
| 3/05/2026 | 10.92 | 10.92 | 10.81 | 10.82 | 31,576 | 10.82 |
| 3/04/2026 | 10.89 | 10.95 | 10.89 | 10.92 | 38,256 | 10.92 |
| 3/03/2026 | 10.92 | 10.96 | 10.82 | 10.90 | 38,083 | 10.90 |
| 3/02/2026 | 10.91 | 11.00 | 10.89 | 10.93 | 37,733 | 10.93 |
| 2/27/2026 | 10.96 | 11.07 | 10.94 | 10.98 | 52,681 | 10.98 |
| 2/26/2026 | 11.01 | 11.02 | 10.95 | 10.96 | 49,854 | 10.96 |
| 2/25/2026 | 11.03 | 11.07 | 10.96 | 11.02 | 19,753 | 11.02 |
| 2/24/2026 | 11.01 | 11.05 | 10.98 | 10.99 | 14,760 | 10.99 |
| 2/23/2026 | 11.03 | 11.06 | 10.95 | 11.01 | 26,604 | 11.01 |
| 2/20/2026 | 11.05 | 11.07 | 11.03 | 11.03 | 14,645 | 11.03 |
| 2/19/2026 | 11.14 | 11.16 | 11.10 | 11.13 | 12,082 | 11.06 |
| 2/18/2026 | 11.16 | 11.18 | 11.12 | 11.12 | 17,662 | 11.05 |
| 2/17/2026 | 11.11 | 11.22 | 11.11 | 11.16 | 26,813 | 11.09 |
| 2/13/2026 | 11.12 | 11.17 | 11.08 | 11.08 | 23,377 | 11.01 |
| 2/12/2026 | 11.17 | 11.25 | 11.07 | 11.11 | 38,090 | 11.04 |
| 2/11/2026 | 11.18 | 11.22 | 11.15 | 11.16 | 55,354 | 11.09 |
| 2/10/2026 | 11.25 | 11.28 | 11.16 | 11.24 | 29,700 | 11.17 |
| 2/09/2026 | 11.20 | 11.30 | 11.17 | 11.23 | 23,648 | 11.16 |
| 2/06/2026 | 11.23 | 11.26 | 11.20 | 11.21 | 33,467 | 11.14 |
| 2/05/2026 | 11.12 | 11.42 | 11.11 | 11.23 | 58,671 | 11.16 |
| 2/04/2026 | 11.16 | 11.16 | 11.11 | 11.12 | 33,543 | 11.05 |
| 2/03/2026 | 11.19 | 11.24 | 11.05 | 11.19 | 82,337 | 11.12 |
| 2/02/2026 | 11.03 | 11.20 | 11.03 | 11.08 | 67,494 | 11.01 |
| 1/30/2026 | 11.03 | 11.09 | 11.03 | 11.04 | 29,901 | 10.97 |
| 1/29/2026 | 11.04 | 11.12 | 11.02 | 11.05 | 22,862 | 10.98 |
| 1/28/2026 | 11.10 | 11.10 | 11.02 | 11.04 | 20,792 | 10.97 |
| 1/27/2026 | 11.07 | 11.10 | 11.06 | 11.10 | 18,287 | 11.03 |
| 1/26/2026 | 11.13 | 11.23 | 11.06 | 11.06 | 33,164 | 10.99 |
| 1/23/2026 | 11.15 | 11.19 | 11.06 | 11.12 | 50,556 | 11.05 |
| 1/22/2026 | 11.23 | 11.26 | 11.18 | 11.21 | 28,359 | 11.07 |
| 1/21/2026 | 11.25 | 11.31 | 11.21 | 11.21 | 23,365 | 11.07 |
| 1/20/2026 | 11.24 | 11.32 | 11.22 | 11.25 | 44,735 | 11.11 |
| 1/16/2026 | 11.30 | 11.35 | 11.24 | 11.32 | 39,825 | 11.18 |
| 1/15/2026 | 11.20 | 11.37 | 11.17 | 11.27 | 39,679 | 11.13 |
| 1/14/2026 | 11.21 | 11.24 | 11.16 | 11.21 | 17,794 | 11.07 |
| 1/13/2026 | 11.21 | 11.26 | 11.17 | 11.24 | 15,966 | 11.10 |
| 1/12/2026 | 11.18 | 11.20 | 11.18 | 11.19 | 14,726 | 11.05 |
| 1/09/2026 | 11.18 | 11.20 | 11.14 | 11.19 | 11,262 | 11.05 |
| 1/08/2026 | 11.20 | 11.20 | 11.11 | 11.20 | 26,344 | 11.06 |
| 1/07/2026 | 11.22 | 11.27 | 11.14 | 11.19 | 23,067 | 11.05 |
| 1/06/2026 | 11.16 | 11.25 | 11.16 | 11.22 | 31,222 | 11.08 |
| 1/05/2026 | 11.14 | 11.21 | 11.10 | 11.20 | 35,626 | 11.06 |
| 1/02/2026 | 11.10 | 11.14 | 10.96 | 11.14 | 69,142 | 11.00 |
| 12/31/2025 | 11.04 | 11.05 | 10.98 | 11.03 | 30,922 | 10.89 |
| 12/30/2025 | 11.01 | 11.07 | 11.00 | 11.03 | 20,233 | 10.89 |
| 12/29/2025 | 11.04 | 11.04 | 11.00 | 11.00 | 33,928 | 10.86 |
| 12/26/2025 | 11.03 | 11.06 | 11.02 | 11.06 | 11,681 | 10.92 |
| 12/24/2025 | 10.95 | 11.01 | 10.95 | 11.01 | 58,642 | 10.87 |
| 12/23/2025 | 11.04 | 11.04 | 10.93 | 10.99 | 80,567 | 10.85 |
| 12/22/2025 | 11.01 | 11.06 | 11.01 | 11.05 | 44,223 | 10.84 |
| 12/19/2025 | 10.95 | 11.02 | 10.95 | 10.98 | 24,043 | 10.77 |
| 12/18/2025 | 10.93 | 11.03 | 10.90 | 10.94 | 70,508 | 10.73 |
| 12/17/2025 | 10.92 | 10.96 | 10.92 | 10.93 | 16,208 | 10.73 |