Western Asset Bond Fund Historical Stock Prices

WEA 
$13.92
*  
0.04
0.29%
Get WEA Alerts
*Delayed - data as of Mar. 31, 2015 13:23 ET  -  Find a broker to begin trading WEA now
Exchange: NYSE

Community Rating:
View:    WEA Real Time
 
 
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: 3 Month, From 30-DEC-2014 TO 30-MAR-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.
13:23  13.90  13.95  13.87  13.92 30,253
03/30/2015 13.99 14.0397 13.96 13.96 29,406
03/27/2015 13.9 14.08 13.88 13.98 29,110
03/26/2015 14.01 14.01 13.88 13.9 44,307
03/25/2015 14.04 14.04 13.98 13.98 41,627
03/24/2015 13.95 14.07 13.91 14.03 33,325
03/23/2015 14.04 14.08 13.98 13.98 42,967
03/20/2015 13.93 14.23 13.92 14.05 60,340
03/19/2015 13.91 14.03 13.91 13.93 51,203
03/18/2015 13.97 14.11 13.87 13.91 60,806
03/17/2015 14.02 14.1 13.98 14 52,030
03/16/2015 14.15 14.22 14.01 14.04 41,058
03/13/2015 14.34 14.345 14.07 14.15 42,980
03/12/2015 14.41 14.5344 14.36 14.36 33,827
03/11/2015 14.39 14.49 14.37 14.38 30,830
03/10/2015 14.43 14.5399 14.43 14.43 34,131
03/09/2015 14.46 14.55 14.45 14.48 24,151
03/06/2015 14.62 14.66 14.52 14.52 15,021
03/05/2015 14.66 14.72 14.58 14.69 28,483
03/04/2015 14.68 14.76 14.68 14.7 20,554
03/03/2015 14.63 14.79 14.62 14.68 42,414
03/02/2015 14.66 14.79 14.61 14.71 19,828
02/27/2015 14.7 14.75 14.62 14.68 24,964
02/26/2015 14.77 14.82 14.7 14.75 21,523
02/25/2015 14.83 14.87 14.76 14.7841 17,729
02/24/2015 14.87 14.87 14.71 14.81 19,577
02/23/2015 14.85 14.862 14.771 14.84 27,414
02/20/2015 14.89 14.89 14.77 14.78 13,767
02/19/2015 14.84 14.91 14.81 14.85 19,257
02/18/2015 15.02 15.02 14.87 14.88 16,468
02/17/2015 14.97 15.21 14.89 15.12 83,376
02/13/2015 14.9 14.95 14.86 14.93 18,663
02/12/2015 15 15.01 14.91 14.91 15,305
02/11/2015 15 15.02 14.95 14.9768 25,002
02/10/2015 14.99 15.03 14.9 15 20,726
02/09/2015 14.95 15 14.95 15 16,375
02/06/2015 15.1 15.1 14.9 14.92 33,236
02/05/2015 15.07 15.07 15.011 15.02 30,163
02/04/2015 14.99 14.99 14.9 14.948 30,124
02/03/2015 14.81 15.08 14.81 14.99 48,117
02/02/2015 14.94 15.03 14.83 14.87 28,333
01/30/2015 14.98 14.99 14.87 14.87 60,914
01/29/2015 14.74 14.99 14.74 14.99 35,466
01/28/2015 14.68 14.77 14.6352 14.74 31,718
01/27/2015 14.4 14.66 14.4 14.63 31,900
01/26/2015 14.48 14.48 14.3857 14.45 30,586
01/23/2015 14.35 14.45 14.28 14.42 31,006
01/22/2015 14.26 14.39 14.19 14.341 47,287
01/21/2015 14.17 14.2 14.04 14.2 50,499
01/20/2015 14.29 14.29 14.132 14.18 40,371
01/16/2015 14.14 14.25 14.14 14.25 31,697
01/15/2015 14.13 14.13 14.0401 14.13 34,124
01/14/2015 14.05 14.14 14.05 14.1 29,835
01/13/2015 14.12 14.13 14.02 14.13 26,010
01/12/2015 14.14 14.15 14.014 14.06 21,731
01/09/2015 14.1 14.13 14.08 14.1 31,222
01/08/2015 13.94 14.15 13.91 14.15 115,100
01/07/2015 13.84 13.94 13.84 13.94 26,028
01/06/2015 13.73 13.81 13.7201 13.74 20,038
01/05/2015 13.84 13.84 13.68 13.78 43,258
01/02/2015 13.89 13.9689 13.79 13.85 12,095
12/31/2014 13.86 13.91 13.77 13.89 34,832
12/30/2014 13.85 13.93 13.85 13.88 44,561
*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?