Western Asset/Claymore Inflation-Linked Securities & Income Fund Common Shares of Beneficial Interest Historical Stock Prices

WIA 
$11.37
*  
0.04
0.35%
Get WIA Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading WIA now
Exchange:NYSE

Community Rating:
 
 
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 07-SEP-2016 TO 07-DEC-2016

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 11.32 11.39 11.3036 11.37 70,075
12/07/2016 11.34 11.39 11.3036 11.37 70,075
12/06/2016 11.29 11.337 11.26 11.33 110,622
12/05/2016 11.29 11.31 11.26 11.3 39,178
12/02/2016 11.19 11.29 11.1778 11.29 36,407
12/01/2016 11.24 11.2438 11.14 11.15 47,192
11/30/2016 11.25 11.2574 11.19 11.23 70,713
11/29/2016 11.32 11.3399 11.25 11.25 56,903
11/28/2016 11.32 11.35 11.31 11.33 75,029
11/25/2016 11.31 11.34 11.31 11.32 13,546
11/23/2016 11.34 11.35 11.31 11.32 45,066
11/22/2016 11.37 11.4 11.35 11.3901 62,573
11/21/2016 11.39 11.39 11.31 11.31 71,184
11/18/2016 11.4 11.4 11.35 11.36 32,931
11/17/2016 11.39 11.39 11.34 11.37 47,282
11/16/2016 11.31 11.41 11.31 11.39 113,544
11/15/2016 11.31 11.3101 11.28 11.3 276,553
11/14/2016 11.46 11.46 11.31 11.31 261,469
11/11/2016 11.32 11.46 11.32 11.44 60,223
11/10/2016 11.34 11.38 11.29 11.36 36,738
11/09/2016 11.37 11.4399 11.3403 11.39 56,780
11/08/2016 11.33 11.45 11.29 11.45 43,369
11/07/2016 11.31 11.36 11.289 11.3575 58,639
11/04/2016 11.25 11.3032 11.23 11.3032 59,444
11/03/2016 11.35 11.35 11.25 11.3 101,754
11/02/2016 11.38 11.38 11.27 11.29 33,769
11/01/2016 11.4 11.44 11.265 11.34 95,514
10/31/2016 11.24 11.4 11.24 11.4 162,031
10/28/2016 11.13 11.22 11.13 11.22 56,768
10/27/2016 11.2 11.2 11.13 11.15 62,824
10/26/2016 11.2 11.21 11.18 11.21 51,334
10/25/2016 11.17 11.22 11.13 11.22 175,576
10/24/2016 11.14 11.17 11.13 11.13 68,063
10/21/2016 11.17 11.19 11.14 11.14 101,361
10/20/2016 11.13 11.1801 11.13 11.13 75,202
10/19/2016 11.11 11.16 11.11 11.15 44,182
10/18/2016 11.16 11.17 11.09 11.105 158,568
10/17/2016 11.12 11.17 11.11 11.11 93,377
10/14/2016 11.13 11.21 11.13 11.1972 61,439
10/13/2016 11.15 11.18 11.13 11.13 56,564
10/12/2016 11.18 11.2 11.14 11.1601 78,034
10/11/2016 11.28 11.28 11.17 11.18 561,720
10/10/2016 11.24 11.25 11.22 11.25 26,848
10/07/2016 11.22 11.3099 11.22 11.26 62,698
10/06/2016 11.35 11.36 11.19 11.2 115,049
10/05/2016 11.4 11.41 11.35 11.35 25,760
10/04/2016 11.46 11.46 11.4201 11.43 42,256
10/03/2016 11.44 11.5 11.43 11.44 61,605
09/30/2016 11.47 11.51 11.45 11.45 92,783
09/29/2016 11.42 11.4659 11.42 11.46 52,238
09/28/2016 11.43 11.49 11.42 11.43 70,136
09/27/2016 11.48 11.48 11.44 11.44 49,256
09/26/2016 11.46 11.49 11.45 11.48 45,277
09/23/2016 11.5 11.5105 11.4589 11.46 68,230
09/22/2016 11.52 11.57 11.47 11.4889 49,612
09/21/2016 11.5 11.5 11.4204 11.45 60,434
09/20/2016 11.51 11.565 11.44 11.44 56,198
09/19/2016 11.58 11.6 11.4901 11.5 90,315
09/16/2016 11.55 11.55 11.49 11.5 10,460
09/15/2016 11.58 11.58 11.48 11.5 37,901
09/14/2016 11.62 11.66 11.5876 11.62 66,345
09/13/2016 11.57 11.68 11.4601 11.67 140,388
09/12/2016 11.52 11.6 11.5199 11.57 55,026
09/09/2016 11.62 11.62 11.56 11.57 52,099
09/08/2016 11.64 11.6999 11.604 11.66 125,236
09/07/2016 11.54 11.64 11.54 11.63 55,694
*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?