Western Asset Total Return ETF (WBND) Historical Stock Data
19.67 ↑0.09 (0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WBND is down -0.05% a day on average. There have been 12 days where Western Asset Total Return ETF closed green and 18 days where WBND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 19.67 | 19.67 | ↑$0.00 (0.02%) | 19.65 | 19.70 | 3.72K |
| 2024-12-19 | 19.57 | 19.59 | ↑$0.01 (0.08%) | 19.57 | 19.60 | 12.26K |
| 2024-12-18 | 19.87 | 19.64 | ↓$0.23 (-1.14%) | 19.63 | 19.87 | 20.41K |
| 2024-12-17 | 19.84 | 19.82 | ↓$0.02 (-0.09%) | 19.82 | 19.85 | 2.56K |
| 2024-12-16 | 19.87 | 19.87 | ↓$0.01 (-0.03%) | 19.85 | 19.88 | 4.82K |
| 2024-12-13 | 19.93 | 19.87 | ↓$0.07 (-0.33%) | 19.86 | 19.93 | 0.94K |
| 2024-12-12 | 20.00 | 19.98 | ↓$0.02 (-0.10%) | 19.95 | 20.00 | 6K |
| 2024-12-11 | 20.16 | 20.10 | ↓$0.06 (-0.30%) | 20.07 | 20.17 | 6.96K |
| 2024-12-10 | 20.07 | 20.10 | ↑$0.03 (0.14%) | 20.07 | 20.11 | 1.96K |
| 2024-12-09 | 20.15 | 20.15 | ↓$0.01 (-0.03%) | 20.14 | 20.18 | 9.30K |
| 2024-12-06 | 20.18 | 20.19 | ↑$0.00 (0.02%) | 20.13 | 20.24 | 17.29K |
| 2024-12-05 | 20.10 | 20.14 | ↑$0.04 (0.17%) | 20.10 | 20.17 | 18.78K |
| 2024-12-04 | 20.08 | 20.14 | ↑$0.07 (0.32%) | 20.08 | 20.16 | 72.42K |
| 2024-12-03 | 20.09 | 20.06 | ↓$0.03 (-0.15%) | 20.06 | 20.10 | 10.41K |
| 2024-12-02 | 20.07 | 20.07 | ↓$0.00 (-0.02%) | 20.03 | 20.10 | 28.29K |
| 2024-11-29 | 20.17 | 20.23 | ↑$0.06 (0.30%) | 20.17 | 20.23 | 710 |
| 2024-11-27 | 20.15 | 20.13 | ↓$0.01 (-0.06%) | 20.13 | 20.15 | 1.61K |
| 2024-11-26 | 20.05 | 20.03 | ↓$0.03 (-0.13%) | 20.02 | 20.09 | 29.43K |
| 2024-11-25 | 20.00 | 20.10 | ↑$0.09 (0.48%) | 20.00 | 20.10 | 177.28K |
| 2024-11-22 | 19.93 | 19.92 | ↓$0.01 (-0.07%) | 19.92 | 19.93 | 4.48K |
| 2024-11-21 | 19.96 | 19.90 | ↓$0.07 (-0.33%) | 19.89 | 19.96 | 776 |
| 2024-11-20 | 19.91 | 19.90 | ↓$0.01 (-0.04%) | 19.90 | 19.92 | 1.12K |
| 2024-11-19 | 19.94 | 19.94 | ↓$0.01 (-0.03%) | 19.94 | 19.94 | 1.29K |
| 2024-11-18 | 19.85 | 19.90 | ↑$0.05 (0.27%) | 19.85 | 19.90 | 2K |
| 2024-11-15 | 19.81 | 19.86 | ↑$0.05 (0.23%) | 19.81 | 19.86 | 1.16K |
| 2024-11-14 | 19.92 | 19.86 | ↓$0.06 (-0.31%) | 19.85 | 19.92 | 2.79K |
| 2024-11-13 | 19.90 | 19.87 | ↓$0.04 (-0.19%) | 19.87 | 19.90 | 874 |
| 2024-11-12 | 19.94 | 19.94 | ↑$0.00 (0.00%) | 19.94 | 19.94 | 74 |
| 2024-11-11 | 20.00 | 20.00 | ↑$0.00 (0.00%) | 19.99 | 20.00 | 1.37K |
| 2024-11-08 | 20.10 | 20.07 | ↓$0.03 (-0.15%) | 20.07 | 20.10 | 3.03K |
Create an account or log in to view more rows.
$WBND Slapping that ask today
$WBND just added more
$WBND To the moon!!
$WBND we need one good push to moon this.
$WBND The best investment you can make is an investment in yourself or another person
$WBND pressure
$WBND check out the one month chart.
Perfect bull flag.
$WBND whelp. you win this round. goodluck
$WBND Let’s goooo
$WBND this stock has me so excited i cant sleep!!