Western Asset Worldwide Income Fund Inc. Historical Stock Prices

SBW 
$11.33
*  
0.04
0.35%
Get SBW Alerts
*Delayed - data as of Feb. 26, 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 26-FEB-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  11.37  11.393  11.316  11.33 31,716
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
07/30/2014 12.97 13.06 12.9 12.9 50,000
07/29/2014 13.08 13.17 13.04 13.04 20,589
07/28/2014 13.25 13.25 13.0777 13.15 35,265
07/25/2014 13.18 13.22 13.13 13.22 32,541
07/24/2014 13.05 13.16 13.02 13.16 37,818
07/23/2014 13.02 13.104 13.02 13.06 18,651
07/22/2014 12.94 13.06 12.94 13.06 22,498
07/21/2014 13.03 13.04 12.9 12.9 18,140
07/18/2014 13.03 13.03 12.91 13.01 21,276
07/17/2014 13.1 13.1 12.91 13.01 30,890
07/16/2014 13.14 13.14 13.03 13.08 63,256
07/15/2014 13.26 13.26 13.1201 13.16 33,333
07/14/2014 13.19 13.27 13.095 13.22 75,040
07/11/2014 13.1 13.12 13.05 13.12 12,878
07/10/2014 13.09 13.09 13.01 13.05 34,439
07/09/2014 13.08 13.1399 13.04 13.12 36,486
07/08/2014 13.02 13.11 13.02 13.11 22,024
07/07/2014 12.91 13.03 12.91 13 20,805
07/03/2014 12.95 13.02 12.93 12.97 26,187
07/02/2014 13.09 13.14 13.02 13.03 20,755
07/01/2014 13.12 13.16 13.11 13.13 28,922
06/30/2014 13.13 13.15 13.09 13.15 29,942
06/27/2014 13.01 13.13 13 13.13 24,506
06/26/2014 13.03 13.13 13.01 13.03 29,230
06/25/2014 13.04 13.09 13.03 13.0751 29,376
06/24/2014 13.03 13.11 12.96 13.1 19,203
06/23/2014 13 13.01 12.922 12.99 18,148
06/20/2014 12.95 12.96 12.9 12.96 35,389
06/19/2014 12.98 12.98 12.914 12.96 11,084
06/18/2014 13.01 13.01 12.91 12.91 61,278
06/17/2014 13.13 13.13 13.05 13.08 58,820
06/16/2014 13.1 13.152 13.06 13.13 19,398
06/13/2014 13.14 13.14 13.064 13.09 22,568
06/12/2014 13.12 13.16 13.0501 13.16 32,002
06/11/2014 13 13.07 13 13.07 27,110
06/10/2014 13.06 13.11 13 13.04 47,729
06/09/2014 13.07 13.08 13.01 13.01 39,892
06/06/2014 12.93 13.05 12.93 13.03 29,777
06/05/2014 12.98 12.99 12.82 12.91 56,665
06/04/2014 13.04 13.07 12.92 12.98 35,336
06/03/2014 13.07 13.071 13.01 13.05 19,149
06/02/2014 13.15 13.15 13.0173 13.06 25,282
05/30/2014 13.11 13.15 13.07 13.11 27,560
05/29/2014 13.07 13.12 13 13.1 23,474
05/28/2014 12.98 13.03 12.94 13.02 26,970
05/27/2014 13.09 13.09 12.99 13 38,498
05/23/2014 13.04 13.05 12.96 13.04 32,028
05/22/2014 12.99 13.01 12.98 13.01 11,447
05/21/2014 13 13 12.931 13 26,204
05/20/2014 13.05 13.08 13.02 13.08 29,390
05/19/2014 13 13.06 13 13.03 30,152
05/16/2014 12.9 13 12.9 12.97 43,799
05/15/2014 12.88 12.97 12.88 12.95 39,646
05/14/2014 12.9 12.95 12.8801 12.91 22,807
05/13/2014 12.86 12.9 12.82 12.9 26,642
05/12/2014 12.84 12.89 12.815 12.89 30,554
05/09/2014 12.78 12.82 12.7412 12.81 15,241
05/08/2014 12.81 12.84 12.8 12.82 30,488
05/07/2014 12.75 12.8 12.736 12.77 44,263
05/06/2014 12.72 12.74 12.68 12.73 34,230
05/05/2014 12.63 12.71 12.63 12.7 26,234
05/02/2014 12.69 12.72 12.6601 12.68 22,877
05/01/2014 12.66 12.68 12.64 12.68 31,759
04/30/2014 12.55 12.68 12.55 12.64 60,088
04/29/2014 12.57 12.63 12.56 12.63 19,028
04/28/2014 12.58 12.63 12.57 12.6 27,989
04/25/2014 12.62 12.62 12.56 12.62 19,979
04/24/2014 12.56 12.62 12.54 12.62 44,204
04/23/2014 12.52 12.59 12.4956 12.59 38,646
04/22/2014 12.42 12.51 12.42 12.51 32,433
04/21/2014 12.3 12.48 12.3 12.42 60,078
04/17/2014 12.42 12.43 12.38 12.4018 22,492
04/16/2014 12.43 12.4601 12.38 12.46 33,931
04/15/2014 12.44 12.44 12.31 12.42 36,783
04/14/2014 12.46 12.529 12.46 12.52 31,249
04/11/2014 12.48 12.5 12.451 12.48 18,412
04/10/2014 12.41 12.49 12.39 12.46 37,774
04/09/2014 12.4 12.43 12.34 12.38 40,077
04/08/2014 12.35 12.38 12.29 12.38 32,405
04/07/2014 12.28 12.32 12.27 12.31 37,707
04/04/2014 12.31 12.38 12.3 12.32 50,622
04/03/2014 12.32 12.32 12.23 12.26 46,579
04/02/2014 12.41 12.41 12.31 12.35 55,684
04/01/2014 12.31 12.36 12.3 12.35 42,131
03/31/2014 12.29 12.36 12.29 12.33 30,877
03/28/2014 12.18 12.31 12.18 12.31 34,392
03/27/2014 12.19 12.21 12.16 12.21 35,899
03/26/2014 12.12 12.1748 12.1 12.17 48,835
03/25/2014 12.1 12.15 12.06 12.15 57,786
03/24/2014 12.06 12.12 12.04 12.06 39,203
03/21/2014 12.01 12.09 11.99 12.09 54,451
03/20/2014 12.13 12.13 12.02 12.07 47,744
03/19/2014 12.13 12.18 12.06 12.14 51,083
03/18/2014 12.2 12.22 12.17 12.2 49,067
03/17/2014 12.25 12.308 12.15 12.18 34,382
03/14/2014 12.17 12.26 12.17 12.22 33,687
03/13/2014 12.18 12.23 12.14 12.21 43,292
03/12/2014 12.11 12.19 12.1 12.19 36,829
03/11/2014 12.1 12.17 12.1 12.12 26,598
03/10/2014 12.19 12.21 12.13 12.13 34,208
03/07/2014 12.33 12.33 12.18 12.21 70,099
03/06/2014 12.2 12.33 12.2 12.33 67,326
03/05/2014 12.24 12.26 12.18 12.25 40,173
03/04/2014 12.15 12.28 12.15 12.21 56,135
03/03/2014 12.14 12.199 12.07 12.14 70,359
02/28/2014 12.17 12.3 12.1589 12.3 48,334
02/27/2014 12.06 12.21 12.06 12.21 112,099
02/26/2014 11.98 12.08 11.97 12.07 38,880
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?