Western Asset Diversified Income Fund (WDI)
NYSE: WDI · Real-Time Price · USD
13.81
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
WDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 13.78 | 13.85 | 13.78 | 13.81 | 13.81 | -1.22% | 433,316 |
| Dec 30, 2025 | 13.93 | 14.05 | 13.93 | 13.98 | 13.83 | -0.07% | 263,673 |
| Dec 29, 2025 | 13.97 | 14.01 | 13.97 | 13.99 | 13.84 | -0.07% | 224,169 |
| Dec 26, 2025 | 13.92 | 14.01 | 13.92 | 14.00 | 13.85 | 0.57% | 232,225 |
| Dec 24, 2025 | 13.84 | 13.95 | 13.84 | 13.92 | 13.77 | 0.14% | 216,970 |
| Dec 23, 2025 | 13.86 | 13.94 | 13.84 | 13.90 | 13.75 | 0.07% | 256,093 |
| Dec 22, 2025 | 13.86 | 14.00 | 13.85 | 13.89 | 13.74 | 0.22% | 378,329 |
| Dec 19, 2025 | 13.86 | 13.93 | 13.73 | 13.86 | 13.71 | 0.51% | 398,456 |
| Dec 18, 2025 | 13.62 | 13.86 | 13.62 | 13.79 | 13.64 | 0.95% | 500,530 |
| Dec 17, 2025 | 13.78 | 13.94 | 13.61 | 13.66 | 13.51 | -1.16% | 679,209 |
| Dec 16, 2025 | 14.03 | 14.14 | 13.73 | 13.82 | 13.67 | -1.85% | 625,067 |
| Dec 15, 2025 | 14.12 | 14.17 | 14.06 | 14.08 | 13.93 | -0.35% | 407,747 |
| Dec 12, 2025 | 14.17 | 14.23 | 14.11 | 14.13 | 13.98 | -0.49% | 200,542 |
| Dec 11, 2025 | 14.15 | 14.23 | 14.11 | 14.20 | 14.05 | 0.57% | 268,506 |
| Dec 10, 2025 | 14.16 | 14.17 | 14.10 | 14.12 | 13.97 | -1.53% | 319,575 |
| Dec 9, 2025 | 14.40 | 14.40 | 14.33 | 14.34 | 14.04 | -0.07% | 165,147 |
| Dec 8, 2025 | 14.35 | 14.37 | 14.30 | 14.35 | 14.05 | - | 163,392 |
| Dec 5, 2025 | 14.33 | 14.44 | 14.31 | 14.35 | 14.05 | -0.21% | 161,134 |
| Dec 4, 2025 | 14.40 | 14.40 | 14.30 | 14.38 | 14.08 | 0.07% | 174,671 |
| Dec 3, 2025 | 14.26 | 14.39 | 14.25 | 14.37 | 14.07 | 0.42% | 148,329 |
| Dec 2, 2025 | 14.34 | 14.39 | 14.25 | 14.31 | 14.01 | -0.21% | 158,710 |
| Dec 1, 2025 | 14.37 | 14.39 | 14.31 | 14.34 | 14.04 | -0.28% | 138,831 |
| Nov 28, 2025 | 14.31 | 14.39 | 14.31 | 14.38 | 14.08 | 0.70% | 123,315 |
| Nov 26, 2025 | 14.19 | 14.35 | 14.19 | 14.28 | 13.98 | 0.14% | 127,912 |
| Nov 25, 2025 | 14.23 | 14.29 | 14.14 | 14.26 | 13.96 | 0.21% | 213,272 |
| Nov 24, 2025 | 14.16 | 14.23 | 14.06 | 14.23 | 13.93 | 0.49% | 246,367 |
| Nov 21, 2025 | 14.12 | 14.21 | 14.05 | 14.16 | 13.86 | 0.28% | 206,910 |
| Nov 20, 2025 | 14.35 | 14.44 | 14.12 | 14.12 | 13.83 | -1.94% | 221,815 |
| Nov 19, 2025 | 14.45 | 14.51 | 14.32 | 14.40 | 13.95 | -0.55% | 161,185 |
| Nov 18, 2025 | 14.51 | 14.51 | 14.35 | 14.48 | 14.03 | -0.14% | 190,169 |
| Nov 17, 2025 | 14.40 | 14.50 | 14.37 | 14.50 | 14.05 | 1.05% | 377,231 |
| Nov 14, 2025 | 14.32 | 14.40 | 14.24 | 14.35 | 13.91 | 1.06% | 205,232 |
| Nov 13, 2025 | 14.43 | 14.43 | 14.19 | 14.20 | 13.76 | -1.39% | 163,572 |
| Nov 12, 2025 | 14.38 | 14.45 | 14.32 | 14.40 | 13.95 | 0.07% | 168,598 |
| Nov 11, 2025 | 14.35 | 14.44 | 14.35 | 14.39 | 13.94 | - | 141,106 |
| Nov 10, 2025 | 14.31 | 14.43 | 14.30 | 14.39 | 13.94 | 0.49% | 216,399 |
| Nov 7, 2025 | 14.31 | 14.41 | 14.25 | 14.32 | 13.88 | 0.14% | 254,943 |
| Nov 6, 2025 | 14.40 | 14.43 | 14.30 | 14.30 | 13.86 | -0.42% | 250,664 |
| Nov 5, 2025 | 14.45 | 14.46 | 14.30 | 14.36 | 13.92 | -0.07% | 167,483 |
| Nov 4, 2025 | 14.32 | 14.42 | 14.26 | 14.37 | 13.93 | - | 302,773 |
| Nov 3, 2025 | 14.48 | 14.50 | 14.37 | 14.37 | 13.93 | -0.62% | 213,137 |
| Oct 31, 2025 | 14.49 | 14.49 | 14.37 | 14.46 | 14.01 | 0.42% | 192,854 |
| Oct 30, 2025 | 14.48 | 14.50 | 14.15 | 14.40 | 13.95 | -0.21% | 233,746 |
| Oct 29, 2025 | 14.54 | 14.54 | 14.43 | 14.43 | 13.98 | -0.76% | 209,200 |
| Oct 28, 2025 | 14.55 | 14.59 | 14.52 | 14.54 | 14.09 | 0.14% | 257,133 |
| Oct 27, 2025 | 14.52 | 14.61 | 14.49 | 14.52 | 14.07 | 0.21% | 168,095 |
| Oct 24, 2025 | 14.46 | 14.59 | 14.43 | 14.49 | 14.04 | -0.82% | 176,256 |
| Oct 23, 2025 | 14.59 | 14.73 | 14.57 | 14.61 | 14.01 | 0.07% | 162,651 |
| Oct 22, 2025 | 14.67 | 14.75 | 14.50 | 14.60 | 14.00 | 0.41% | 277,856 |
| Oct 21, 2025 | 14.49 | 14.54 | 14.41 | 14.54 | 13.95 | 0.69% | 143,527 |