Western Asset Worldwide Income Fund Inc. Historical Stock Prices

SBW 
$10.5
*  
0.06
0.57%
Get SBW Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading SBW now
Exchange: NYSE

Community Rating:
View:    SBW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.51  10.54  10.4799  10.50 31,790
07/31/2015 10.48 10.54 10.4799 10.5 31,790
07/30/2015 10.39 10.46 10.37 10.44 15,749
07/29/2015 10.41 10.47 10.41 10.42 27,379
07/28/2015 10.4 10.45 10.38 10.38 22,408
07/27/2015 10.43 10.44 10.29 10.39 40,687
07/24/2015 10.62 10.62 10.444 10.49 46,325
07/23/2015 10.55 10.6099 10.5296 10.59 37,166
07/22/2015 10.64 10.68 10.48 10.55 64,615
07/21/2015 10.67 10.7204 10.66 10.7 33,655
07/20/2015 10.84 10.87 10.7 10.7 66,348
07/17/2015 10.83 10.87 10.76 10.83 106,241
07/16/2015 10.78 10.86 10.76 10.84 70,756
07/15/2015 10.83 10.85 10.7 10.74 29,839
07/14/2015 10.83 10.95 10.8 10.8 50,680
07/13/2015 10.84 10.9 10.72 10.85 54,421
07/10/2015 10.81 10.91 10.78 10.85 36,929
07/09/2015 10.8 10.83 10.7501 10.77 17,730
07/08/2015 10.81 10.81 10.64 10.68 58,959
07/07/2015 10.9 10.9 10.66 10.8 83,831
07/06/2015 10.77 10.96 10.7201 10.86 61,784
07/02/2015 10.85 10.92 10.82 10.92 18,758
07/01/2015 10.89 10.89 10.78 10.86 24,713
06/30/2015 10.78 10.95 10.78 10.84 45,135
06/29/2015 10.89 10.9 10.74 10.77 59,683
06/26/2015 11.02 11.02 10.91 10.93 34,701
06/25/2015 11.14 11.14 10.98 11 31,636
06/24/2015 11.08 11.15 11.0501 11.13 46,533
06/23/2015 11 11.08 10.96 11.08 36,197
06/22/2015 10.96 10.99 10.9101 10.99 22,831
06/19/2015 10.92 10.98 10.9 10.93 29,447
06/18/2015 10.85 10.93 10.83 10.91 24,706
06/17/2015 10.91 10.97 10.75 10.88 61,252
06/16/2015 10.92 10.99 10.91 10.93 37,770
06/15/2015 10.92 11.042 10.82 10.95 64,883
06/12/2015 11.02 11.12 10.92 10.95 37,480
06/11/2015 11.16 11.24 10.986 11.0298 35,978
06/10/2015 11.1 11.14 10.95 11.1 30,628
06/09/2015 11.13 11.24 10.97 11.05 43,692
06/08/2015 11.25 11.25 11.03 11.09 34,047
06/05/2015 11.32 11.32 11.1999 11.25 39,722
06/04/2015 11.41 11.43 11.34 11.39 35,569
06/03/2015 11.45 11.45 11.39 11.41 27,629
06/02/2015 11.45 11.46 11.38 11.38 29,314
06/01/2015 11.5 11.5 11.43 11.44 24,447
05/29/2015 11.51 11.51 11.44 11.4801 50,393
05/28/2015 11.39 11.5 11.39 11.49 25,346
05/27/2015 11.47 11.5 11.42 11.43 38,967
05/26/2015 11.48 11.5 11.44 11.44 49,921
05/22/2015 11.51 11.51 11.47 11.47 31,703
05/21/2015 11.55 11.56 11.47 11.49 24,835
05/20/2015 11.57 11.57 11.5 11.51 22,516
05/19/2015 11.61 11.6353 11.6001 11.61 15,667
05/18/2015 11.61 11.66 11.59 11.62 20,187
05/15/2015 11.55 11.62 11.55 11.59 24,341
05/14/2015 11.61 11.62 11.55 11.61 24,478
05/13/2015 11.57 11.61 11.52 11.55 41,262
05/12/2015 11.6 11.6 11.56 11.59 18,827
05/11/2015 11.63 11.69 11.6 11.6 28,515
05/08/2015 11.6 11.66 11.59 11.6 32,874
05/07/2015 11.6 11.64 11.54 11.6019 23,689
05/06/2015 11.59 11.65 11.56 11.58 42,015
05/05/2015 11.65 11.65 11.5201 11.53 43,820
05/04/2015 11.71 11.78 11.65 11.65 18,356
05/01/2015 11.72 11.74 11.66 11.74 37,111
04/30/2015 11.7 11.7202 11.6505 11.72 16,473
04/29/2015 11.66 11.69 11.64 11.69 15,291
04/28/2015 11.68 11.7 11.6328 11.69 24,138
04/27/2015 11.71 11.75 11.61 11.6799 44,918
04/24/2015 11.68 11.7 11.64 11.67 20,409
04/23/2015 11.6 11.68 11.581 11.63 42,496
04/22/2015 11.53 11.61 11.53 11.6 26,431
04/21/2015 11.49 11.53 11.4604 11.49 24,250
04/20/2015 11.51 11.52 11.4175 11.44 45,665
04/17/2015 11.54 11.54 11.43 11.47 36,651
04/16/2015 11.59 11.59 11.51 11.53 75,668
04/15/2015 11.66 11.66 11.57 11.62 27,935
04/14/2015 11.69 11.73 11.66 11.68 22,398
04/13/2015 11.57 11.74 11.57 11.66 30,888
04/10/2015 11.65 11.65 11.58 11.61 20,708
04/09/2015 11.61 11.66 11.54 11.64 36,999
04/08/2015 11.51 11.58 11.51 11.58 37,349
04/07/2015 11.41 11.5 11.41 11.47 58,145
04/06/2015 11.43 11.53 11.32 11.42 134,901
04/02/2015 11.4 11.44 11.35 11.43 26,031
04/01/2015 11.36 11.39 11.34 11.36 11,242
03/31/2015 11.37 11.37 11.32 11.34 34,794
03/30/2015 11.4 11.43 11.35 11.35 50,044
03/27/2015 11.36 11.4 11.32 11.39 66,485
03/26/2015 11.33 11.39 11.28 11.33 76,239
03/25/2015 11.27 11.365 11.27 11.31 79,145
03/24/2015 11.2 11.37 11.2 11.31 83,389
03/23/2015 11.2 11.25 11.17 11.19 52,384
03/20/2015 11.14 11.26 11.14 11.21 32,833
03/19/2015 11.17 11.18 11.05 11.09 28,342
03/18/2015 11.16 11.27 11.12 11.25 48,954
03/17/2015 11.18 11.22 11.06 11.21 71,076
03/16/2015 11.15 11.25 11.11 11.16 73,372
03/13/2015 11.18 11.18 11.06 11.09 52,659
03/12/2015 11.17 11.27 11.15 11.19 25,566
03/11/2015 11.17 11.27 11.14 11.15 61,235
03/10/2015 11.22 11.28 11.09 11.14 84,659
03/09/2015 11.28 11.291 11.18 11.24 34,407
03/06/2015 11.37 11.37 11.23 11.26 42,849
03/05/2015 11.44 11.45 11.36 11.44 32,591
03/04/2015 11.46 11.46 11.37 11.46 51,168
03/03/2015 11.47 11.47 11.4001 11.46 38,149
03/02/2015 11.43 11.49 11.399 11.49 25,377
02/27/2015 11.32 11.47 11.31 11.47 26,589
02/26/2015 11.39 11.393 11.316 11.33 31,716
02/25/2015 11.3 11.37 11.29 11.37 28,495
02/24/2015 11.25 11.33 11.23 11.3 29,154
02/23/2015 11.22 11.27 11.16 11.25 93,873
02/20/2015 11.19 11.22 11.15 11.22 29,344
02/19/2015 11.23 11.27 11.16 11.21 49,829
02/18/2015 11.18 11.25 11.09 11.25 101,034
02/17/2015 11.2 11.26 11.14 11.17 83,381
02/13/2015 11.29 11.33 11.24 11.26 51,056
02/12/2015 11.22 11.32 11.22 11.28 74,321
02/11/2015 11.28 11.33 11.2 11.23 54,602
02/10/2015 11.28 11.36 11.27 11.34 26,372
02/09/2015 11.27 11.32 11.25 11.2941 50,548
02/06/2015 11.41 11.41 11.27 11.32 33,538
02/05/2015 11.31 11.38 11.3 11.38 38,495
02/04/2015 11.27 11.32 11.26 11.27 30,262
02/03/2015 11.23 11.3 11.18 11.27 55,640
02/02/2015 11.21 11.21 11.1275 11.19 67,490
01/30/2015 11.18 11.21 11.08 11.18 78,741
01/29/2015 11.07 11.21 11.07 11.16 53,838
01/28/2015 11.2 11.21 11.09 11.1 43,939
01/27/2015 11.17 11.22 11.13 11.18 81,177
01/26/2015 11.2 11.291 11.16 11.18 49,315
01/23/2015 11.31 11.34 11.22 11.26 37,942
01/22/2015 11.25 11.31 11.21 11.3 53,882
01/21/2015 11.13 11.23 11.12 11.23 56,595
01/20/2015 11.18 11.2101 11.14 11.18 37,664
01/16/2015 11.06 11.27 11.06 11.23 54,046
01/15/2015 11.17 11.22 11.13 11.22 40,155
01/14/2015 11.2 11.24 11.1 11.18 33,785
01/13/2015 11.35 11.35 11.2 11.21 30,507
01/12/2015 11.31 11.32 11.17 11.31 52,217
01/09/2015 11.33 11.33 11.2 11.28 37,828
01/08/2015 11.3 11.39 11.23 11.3 42,491
01/07/2015 11.3 11.3 11.155 11.25 62,213
01/06/2015 11.16 11.2 11.1 11.16 54,348
01/05/2015 11.31 11.33 11.1499 11.21 74,521
01/02/2015 11.41 11.41 11.26 11.32 33,744
12/31/2014 11.3 11.51 11.2101 11.41 43,796
12/30/2014 11.3 11.3 11.16 11.26 76,445
12/29/2014 11.38 11.39 11.19 11.33 54,600
12/26/2014 11.25 11.39 11.12 11.39 40,295
12/24/2014 11.28 11.32 11.25 11.31 19,834
12/23/2014 11.26 11.38 11.2135 11.26 60,057
12/22/2014 11.11 11.33 11.11 11.22 56,407
12/19/2014 11.09 11.2 11.09 11.18 55,698
12/18/2014 11.01 11.13 10.95 11.04 84,753
12/17/2014 10.73 10.9 10.72 10.86 81,593
12/16/2014 10.75 10.81 10.5801 10.75 91,904
12/15/2014 11.03 11.04 10.8 10.86 86,760
12/12/2014 11.22 11.23 10.92 11 107,347
12/11/2014 11.32 11.351 11.2548 11.31 64,927
12/10/2014 11.47 11.48 11.22 11.28 65,959
12/09/2014 11.47 11.49 11.403 11.46 50,396
12/08/2014 11.61 11.64 11.45 11.46 83,264
12/05/2014 11.74 11.74 11.6 11.64 52,512
12/04/2014 11.82 11.8699 11.74 11.74 28,497
12/03/2014 11.82 11.85 11.8 11.8 62,627
12/02/2014 11.87 11.93 11.81 11.86 36,338
12/01/2014 12.03 12.1 11.88 11.9104 33,913
11/28/2014 12.14 12.146 12.01 12.08 32,421
11/26/2014 12.08 12.12 12.0799 12.09 24,925
11/25/2014 12.1 12.12 12.01 12.05 42,668
11/24/2014 12.05 12.15 12.035 12.062 40,450
11/21/2014 12 12.05 11.96 12.05 15,918
11/20/2014 11.92 11.95 11.8801 11.94 45,915
11/19/2014 11.9 11.94 11.8561 11.94 39,750
11/18/2014 11.92 11.98 11.89 11.92 30,207
11/17/2014 12.03 12.03 11.89 11.89 27,338
11/14/2014 12.02 12.06 11.99 12.02 25,574
11/13/2014 11.99 12.05 11.99 12 24,028
11/12/2014 12.12 12.12 12.0401 12.06 31,142
11/11/2014 12.12 12.14 12.07 12.14 23,201
11/10/2014 12.09 12.11 12.06 12.11 21,293
11/07/2014 12.04 12.07 12.03 12.07 26,488
11/06/2014 12.15 12.15 12.02 12.02 35,829
11/05/2014 12.23 12.23 12.12 12.15 26,810
11/04/2014 12.22 12.23 12.15 12.21 19,037
11/03/2014 12.2 12.23 12.18 12.2 33,994
10/31/2014 12.23 12.23 12.13 12.1632 48,339
10/30/2014 12.19 12.25 12.1 12.16 132,894
10/29/2014 12.19 12.19 12.09 12.17 94,028
10/28/2014 12.22 12.22 12.0395 12.17 45,354
10/27/2014 12.3 12.3 12.1 12.13 50,638
10/24/2014 12.29 12.34 12.26 12.3 39,073
10/23/2014 12.25 12.26 12.2 12.26 31,672
10/22/2014 12.18 12.2 12.13 12.15 25,494
10/21/2014 12.26 12.3 12.17 12.22 75,476
10/20/2014 12.19 12.22 12.1301 12.21 21,553
10/17/2014 12.17 12.23 12.1 12.18 28,721
10/16/2014 11.89 12.2 11.73 12.2 80,499
10/15/2014 11.94 11.94 11.77 11.89 48,339
10/14/2014 12.09 12.13 11.95 11.96 42,728
10/13/2014 12.13 12.18 11.94 12.01 52,480
10/10/2014 12.19 12.19 12.08 12.08 17,642
10/09/2014 12.3 12.35 12.14 12.15 37,979
10/08/2014 12.3 12.35 12.2 12.35 55,376
10/07/2014 12.29 12.35 12.25 12.35 15,157
10/06/2014 12.28 12.33 12.24 12.25 44,868
10/03/2014 12.21 12.26 12.16 12.21 33,806
10/02/2014 12.22 12.22 12.09 12.1587 28,873
10/01/2014 12.26 12.28 12.16 12.19 31,891
09/30/2014 12.22 12.26 12.19 12.24 43,486
09/29/2014 12.24 12.27 12.16 12.23 42,446
09/26/2014 12.29 12.29 12.18 12.26 42,715
09/25/2014 12.36 12.36 12.22 12.25 48,474
09/24/2014 12.32 12.36 12.2803 12.36 21,341
09/23/2014 12.22 12.36 12.19 12.31 42,105
09/22/2014 12.26 12.28 12.2 12.2 39,753
09/19/2014 12.29 12.3 12.19 12.229 34,167
09/18/2014 12.35 12.35 12.1903 12.26 63,969
09/17/2014 12.41 12.46 12.28 12.28 49,370
09/16/2014 12.53 12.54 12.4 12.41 80,152
09/15/2014 12.53 12.53 12.43 12.49 34,254
09/12/2014 12.62 12.62 12.45 12.49 37,575
09/11/2014 12.68 12.7199 12.58 12.6 37,852
09/10/2014 12.6 12.69 12.6 12.675 36,719
09/09/2014 12.73 12.73 12.64 12.67 42,517
09/08/2014 12.82 12.82 12.72 12.74 20,434
09/05/2014 12.78 12.84 12.75 12.78 24,953
09/04/2014 12.85 12.89 12.81 12.85 21,833
09/03/2014 12.84 12.85 12.82 12.85 12,179
09/02/2014 12.8 12.85 12.78 12.78 13,478
08/29/2014 12.86 12.88 12.75 12.84 19,378
08/28/2014 12.76 12.91 12.7286 12.86 20,343
08/27/2014 12.77 12.82 12.73 12.82 31,059
08/26/2014 12.71 12.76 12.61 12.7 30,264
08/25/2014 12.8 12.8136 12.65 12.68 25,416
08/22/2014 12.82 12.85 12.7486 12.77 31,540
08/21/2014 12.86 12.86 12.78 12.82 21,323
08/20/2014 12.82 12.87 12.7901 12.87 47,678
08/19/2014 12.76 12.83 12.76 12.82 24,582
08/18/2014 12.73 12.7699 12.71 12.75 19,060
08/15/2014 12.72 12.75 12.66 12.67 28,884
08/14/2014 12.74 12.798 12.7 12.72 12,188
08/13/2014 12.67 12.77 12.67 12.76 31,747
08/12/2014 12.71 12.74 12.6701 12.73 17,391
08/11/2014 12.62 12.71 12.57 12.69 47,817
08/08/2014 12.55 12.59 12.47 12.59 16,066
08/07/2014 12.47 12.54 12.47 12.48 18,123
08/06/2014 12.47 12.55 12.47 12.53 18,768
08/05/2014 12.73 12.73 12.48 12.56 73,431
08/04/2014 12.75 12.75 12.58 12.69 53,797
08/01/2014 12.8 12.8 12.41 12.7366 31,635
07/31/2014 12.8 12.94 12.67 12.73 72,687
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?