Canada markets open in 2 minutes

Western Asset Short Duration Income ETF (WINC)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
23.80+0.06 (+0.23%)
At close: 04:00PM EDT
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202423.7723.8123.7723.8023.8010,200
Jul 01, 202423.7523.7523.7423.7423.744,300
Jul 01, 20240.096 Dividend
Jun 28, 202423.8623.8623.8623.8623.77200
Jun 27, 202423.8423.8523.8123.8323.7412,600
Jun 26, 202423.8623.8623.8423.8423.751,000
Jun 25, 202423.8623.8823.8423.8623.765,400
Jun 24, 202423.8623.8623.8623.8623.76300
Jun 21, 202423.8723.8723.8623.8623.77500
Jun 20, 202423.8423.9423.8423.8723.786,400
Jun 18, 202423.8423.8523.8123.8423.7511,500
Jun 17, 202423.8123.8323.8123.8323.73600
Jun 14, 202423.8223.8623.8223.8423.742,400
Jun 13, 202423.8523.8523.8523.8523.75500
Jun 12, 202423.8923.8923.8223.8223.72300
Jun 11, 202423.7823.7823.7823.7823.69400
Jun 10, 202423.7823.7823.7723.7723.67200
Jun 07, 202423.7623.7623.7623.7623.67100
Jun 06, 202423.8223.8223.7923.8123.711,100
Jun 05, 202423.8223.8423.7923.8223.722,000
Jun 04, 202423.7723.8023.7423.8023.705,300
Jun 03, 202423.7723.7923.7723.7923.698,500
Jun 03, 20240.104 Dividend
May 31, 202423.8823.9123.8823.9023.703,400
May 30, 202423.8423.8423.8423.8423.65100
May 29, 202423.8523.8523.8423.8423.64300
May 28, 202423.8923.8923.8423.8623.673,800
May 24, 202423.8323.8723.8323.8523.661,300
May 23, 202423.8723.8723.8523.8523.66800
May 22, 202423.8423.8923.8423.8823.681,400
May 21, 202423.8723.9123.8723.8923.691,900
May 20, 202423.9523.9523.8723.8823.6811,200
May 17, 202423.9223.9223.8723.8823.686,400
May 16, 202423.8823.9023.8823.8823.684,800
May 15, 202423.9523.9623.8723.9023.7027,700
May 14, 202423.8523.8523.8223.8323.633,800
May 13, 202423.8823.8823.8123.8123.616,100
May 10, 202423.8323.8323.8223.8223.62700
May 09, 202423.8123.8223.8123.8223.62700
May 08, 202423.8123.8123.8123.8123.61100
May 07, 202423.8123.8123.8123.8123.61100
May 06, 202423.8123.8423.8023.8223.624,200
May 03, 202423.8123.8323.8023.8223.622,800
May 02, 202423.7523.7823.7523.7623.561,400
May 01, 202423.6623.7223.6523.6923.497,300
May 01, 20240.1 Dividend
Apr 30, 202423.7723.7823.7523.7523.461,300
Apr 29, 202423.8123.8223.7823.8123.512,200
Apr 26, 202423.7623.7623.7623.7623.46400
Apr 25, 202423.7223.7523.7223.7523.461,100
Apr 24, 202423.7723.7723.7723.7723.47300
Apr 23, 202423.7823.7823.7823.7823.48200
Apr 22, 202423.7723.7723.7523.7523.45700
Apr 19, 202423.7323.7323.7223.7223.421,200
Apr 18, 202423.7023.7423.7023.7223.421,000
Apr 17, 202423.9223.9223.7123.7323.433,600
Apr 16, 202423.6823.7123.6823.7023.40600
Apr 15, 202423.7123.7223.7123.7223.42400
Apr 12, 202423.7423.7623.7423.7523.45900
Apr 11, 202423.7723.7723.7323.7523.45500
Apr 10, 202423.7323.7323.7323.7323.431,000
Apr 09, 202423.8323.8323.8323.8323.53100
Apr 08, 202423.8323.8323.8123.8123.511,700
Apr 05, 202423.8023.8523.8023.8123.512,100
Apr 04, 202423.8323.8323.8323.8323.54600
Apr 03, 202423.8223.8523.8223.8423.545,300
Apr 02, 202423.7823.8223.7823.8123.512,700
Apr 01, 202423.7723.8223.7723.8223.526,000
Apr 01, 20240.096 Dividend
Mar 28, 202423.9523.9523.9223.9323.54500
Mar 27, 202424.0024.0023.9223.9523.552,300
Mar 26, 202423.9223.9223.9123.9123.52800
Mar 25, 202423.9823.9823.8923.9323.54700
Mar 22, 202423.9023.9423.9023.9223.531,900
Mar 21, 202423.8923.9023.8923.9023.51700
Mar 20, 202423.8923.8923.8523.8923.501,500
Mar 19, 202423.8623.8623.8523.8523.461,400
Mar 18, 202423.8223.8223.8223.8223.42200
Mar 15, 202423.7923.8123.7923.8123.42500
Mar 14, 202423.8323.8323.8323.8323.432,100
Mar 13, 202423.8323.8323.8323.8323.44100
Mar 12, 202423.8623.8623.8323.8323.444,300
Mar 11, 202423.8723.8723.8523.8523.46700
Mar 08, 202423.8723.8823.8523.8823.485,700
Mar 07, 202423.8723.8723.8723.8723.471,900
Mar 06, 202423.8423.8623.8423.8423.44800
Mar 05, 202423.8423.8523.8123.8323.444,600
Mar 04, 202423.8123.8223.8023.8223.425,800
Mar 01, 202423.8023.8323.8023.8323.442,000
Mar 01, 20240.093 Dividend
Feb 29, 202423.8723.9423.8523.8823.4017,100
Feb 28, 202423.8823.8823.8623.8623.38300
Feb 27, 202423.8323.8523.8323.8523.372,500
Feb 26, 202423.8323.8523.8323.8523.373,900
Feb 23, 202423.8623.8723.8623.8723.38600
Feb 22, 202423.8823.9023.8423.8623.381,600
Feb 21, 202423.8223.8423.8123.8423.362,600
Feb 20, 202423.8023.8323.8023.8123.331,000
Feb 16, 202423.8423.8423.8423.8423.36200
Feb 15, 202423.8523.8723.8523.8723.38700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...