SPDR S&P Global Dividend ETF (WDIV)
NYSEARCA: WDIV · Real-Time Price · USD
65.87
-0.24 (-0.36%)
Apr 23, 2025, 4:00 PM EDT - Market closed
WDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 66.46 | 66.46 | 65.70 | 65.88 | 65.88 | -0.36% | 5,311 |
| Apr 22, 2025 | 65.83 | 66.22 | 65.83 | 66.11 | 66.11 | 1.81% | 7,654 |
| Apr 21, 2025 | 65.34 | 65.34 | 64.51 | 64.93 | 64.93 | -0.27% | 5,991 |
| Apr 17, 2025 | 64.83 | 65.38 | 64.83 | 65.11 | 65.11 | 0.71% | 5,506 |
| Apr 16, 2025 | 64.54 | 65.09 | 64.44 | 64.65 | 64.65 | 0.34% | 8,341 |
| Apr 15, 2025 | 64.30 | 64.61 | 64.30 | 64.43 | 64.43 | 0.37% | 7,288 |
| Apr 14, 2025 | 63.62 | 64.31 | 63.62 | 64.19 | 64.19 | 1.24% | 4,000 |
| Apr 11, 2025 | 62.41 | 63.49 | 62.34 | 63.40 | 63.40 | 2.40% | 7,212 |
| Apr 10, 2025 | 62.03 | 62.05 | 61.15 | 61.92 | 61.92 | -0.62% | 6,616 |
| Apr 9, 2025 | 60.13 | 62.57 | 59.64 | 62.30 | 62.30 | 4.11% | 17,152 |
| Apr 8, 2025 | 62.21 | 62.21 | 59.40 | 59.84 | 59.84 | -1.00% | 10,582 |
| Apr 7, 2025 | 60.71 | 62.14 | 59.79 | 60.45 | 60.45 | -2.63% | 15,811 |
| Apr 4, 2025 | 63.41 | 63.41 | 62.07 | 62.08 | 62.08 | -4.71% | 28,876 |
| Apr 3, 2025 | 65.05 | 65.72 | 65.05 | 65.14 | 65.14 | -0.46% | 10,834 |
| Apr 2, 2025 | 65.00 | 65.45 | 65.00 | 65.45 | 65.45 | 0.09% | 7,541 |
| Apr 1, 2025 | 65.33 | 65.52 | 64.98 | 65.39 | 65.39 | 0.42% | 8,170 |
| Mar 31, 2025 | 64.65 | 65.18 | 64.65 | 65.11 | 65.11 | -0.23% | 5,850 |
| Mar 28, 2025 | 65.35 | 65.42 | 65.11 | 65.26 | 65.26 | -0.33% | 4,845 |
| Mar 27, 2025 | 65.32 | 65.52 | 65.32 | 65.47 | 65.47 | 0.56% | 6,662 |
| Mar 26, 2025 | 65.23 | 65.37 | 65.00 | 65.10 | 65.10 | -0.28% | 15,272 |
| Mar 25, 2025 | 65.31 | 65.42 | 65.21 | 65.29 | 65.29 | 0.27% | 6,139 |
| Mar 24, 2025 | 65.22 | 65.25 | 65.06 | 65.12 | 65.12 | -0.50% | 3,554 |
| Mar 21, 2025 | 65.54 | 65.54 | 65.39 | 65.44 | 65.06 | -0.78% | 6,993 |
| Mar 20, 2025 | 65.70 | 65.96 | 65.70 | 65.96 | 65.57 | -0.44% | 5,987 |
| Mar 19, 2025 | 66.15 | 66.38 | 65.94 | 66.25 | 65.86 | 0.08% | 6,816 |
| Mar 18, 2025 | 66.15 | 66.23 | 65.99 | 66.20 | 65.81 | -0.15% | 8,290 |
| Mar 17, 2025 | 65.63 | 66.36 | 65.63 | 66.30 | 65.91 | 1.11% | 7,799 |
| Mar 14, 2025 | 65.16 | 65.57 | 65.11 | 65.57 | 65.18 | 0.94% | 8,539 |
| Mar 13, 2025 | 65.23 | 65.23 | 64.78 | 64.95 | 64.57 | 0.06% | 5,194 |
| Mar 12, 2025 | 65.10 | 65.10 | 64.69 | 64.91 | 64.53 | -0.23% | 6,800 |
| Mar 11, 2025 | 65.63 | 67.10 | 64.81 | 65.06 | 64.68 | -0.54% | 7,964 |
| Mar 10, 2025 | 65.38 | 65.88 | 65.07 | 65.41 | 65.03 | -0.57% | 11,047 |
| Mar 7, 2025 | 65.05 | 65.78 | 65.05 | 65.78 | 65.40 | 1.31% | 7,971 |
| Mar 6, 2025 | 64.78 | 65.11 | 64.72 | 64.93 | 64.55 | 0.11% | 11,544 |
| Mar 5, 2025 | 64.57 | 64.92 | 64.53 | 64.86 | 64.48 | 1.22% | 54,233 |
| Mar 4, 2025 | 63.93 | 64.51 | 63.65 | 64.08 | 63.71 | 0.18% | 37,519 |
| Mar 3, 2025 | 64.37 | 64.61 | 63.75 | 63.97 | 63.59 | 0.01% | 3,133 |
| Feb 28, 2025 | 63.82 | 64.00 | 63.55 | 63.96 | 63.59 | -0.02% | 6,417 |
| Feb 27, 2025 | 64.37 | 64.37 | 63.97 | 63.97 | 63.60 | -0.59% | 8,511 |
| Feb 26, 2025 | 64.55 | 64.70 | 64.26 | 64.36 | 63.98 | -0.06% | 4,414 |
| Feb 25, 2025 | 64.28 | 64.50 | 64.25 | 64.40 | 64.02 | 1.11% | 4,611 |
| Feb 24, 2025 | 63.88 | 63.98 | 63.69 | 63.69 | 63.32 | 0.27% | 8,850 |
| Feb 21, 2025 | 63.80 | 63.87 | 63.40 | 63.52 | 63.15 | -0.43% | 9,522 |
| Feb 20, 2025 | 63.62 | 63.80 | 63.57 | 63.79 | 63.42 | 0.66% | 3,193 |
| Feb 19, 2025 | 63.15 | 63.38 | 63.08 | 63.37 | 63.00 | -0.01% | 8,257 |
| Feb 18, 2025 | 63.26 | 63.43 | 63.17 | 63.38 | 63.01 | 0.32% | 11,300 |
| Feb 14, 2025 | 63.41 | 63.41 | 63.18 | 63.18 | 62.81 | 0.07% | 3,590 |
| Feb 13, 2025 | 62.86 | 63.14 | 62.81 | 63.13 | 62.76 | 0.94% | 12,176 |
| Feb 12, 2025 | 62.13 | 62.66 | 62.13 | 62.55 | 62.18 | 0.39% | 8,824 |
| Feb 11, 2025 | 62.02 | 62.31 | 62.02 | 62.31 | 61.94 | - | 4,409 |