SPDR S&P Global Dividend ETF (WDIV)
NYSEARCA: WDIV · Real-Time Price · USD
76.61
+0.31 (0.41%)
Jan 9, 2026, 2:57 PM EST - Market open
WDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 76.36 | 76.58 | 76.31 | 76.58 | - | 0.37% | 9,059 |
| Jan 8, 2026 | 76.28 | 76.60 | 76.28 | 76.30 | 76.30 | 0.32% | 26,256 |
| Jan 7, 2026 | 76.41 | 76.41 | 76.01 | 76.06 | 76.06 | -0.46% | 10,349 |
| Jan 6, 2026 | 76.30 | 76.55 | 76.23 | 76.41 | 76.41 | 0.21% | 9,217 |
| Jan 5, 2026 | 75.72 | 76.38 | 75.72 | 76.25 | 76.25 | 0.29% | 13,580 |
| Jan 2, 2026 | 75.83 | 76.11 | 75.67 | 76.03 | 76.03 | 0.78% | 8,439 |
| Dec 31, 2025 | 75.69 | 75.69 | 75.43 | 75.45 | 75.45 | -0.59% | 6,602 |
| Dec 30, 2025 | 75.68 | 75.97 | 75.67 | 75.89 | 75.89 | 0.21% | 18,274 |
| Dec 29, 2025 | 75.65 | 75.83 | 75.65 | 75.73 | 75.73 | -0.11% | 6,582 |
| Dec 26, 2025 | 75.74 | 75.87 | 75.69 | 75.81 | 75.81 | 0.09% | 4,549 |
| Dec 24, 2025 | 75.60 | 75.80 | 75.60 | 75.74 | 75.74 | 0.36% | 10,374 |
| Dec 23, 2025 | 75.26 | 75.50 | 75.26 | 75.47 | 75.47 | 0.59% | 10,868 |
| Dec 22, 2025 | 74.81 | 75.06 | 74.76 | 75.03 | 75.03 | -0.60% | 6,084 |
| Dec 19, 2025 | 75.61 | 75.86 | 75.48 | 75.48 | 74.72 | 0.06% | 18,784 |
| Dec 18, 2025 | 75.68 | 75.78 | 75.44 | 75.44 | 74.68 | 0.20% | 7,749 |
| Dec 17, 2025 | 75.47 | 75.55 | 75.16 | 75.29 | 74.52 | -0.03% | 10,278 |
| Dec 16, 2025 | 75.62 | 75.73 | 75.25 | 75.31 | 74.55 | -0.20% | 14,663 |
| Dec 15, 2025 | 75.82 | 75.88 | 75.31 | 75.46 | 74.70 | 0.16% | 59,675 |
| Dec 12, 2025 | 75.38 | 75.56 | 75.12 | 75.34 | 74.58 | -0.15% | 26,965 |
| Dec 11, 2025 | 75.04 | 75.63 | 75.04 | 75.45 | 74.69 | 0.63% | 19,760 |
| Dec 10, 2025 | 74.40 | 74.98 | 74.40 | 74.98 | 74.22 | 0.85% | 7,362 |
| Dec 9, 2025 | 74.57 | 74.71 | 74.35 | 74.35 | 73.60 | -0.15% | 7,089 |
| Dec 8, 2025 | 74.76 | 74.76 | 74.43 | 74.46 | 73.71 | -0.59% | 6,352 |
| Dec 5, 2025 | 74.89 | 75.00 | 74.83 | 74.90 | 74.14 | 0.05% | 6,955 |
| Dec 4, 2025 | 74.86 | 74.98 | 74.76 | 74.86 | 74.10 | 0.21% | 11,335 |
| Dec 3, 2025 | 74.77 | 74.87 | 74.70 | 74.70 | 73.94 | -0.14% | 8,928 |
| Dec 2, 2025 | 74.97 | 74.97 | 74.65 | 74.81 | 74.05 | 0.12% | 12,199 |
| Dec 1, 2025 | 74.83 | 75.04 | 74.71 | 74.71 | 73.95 | -0.52% | 10,467 |
| Nov 28, 2025 | 75.01 | 75.10 | 74.62 | 75.10 | 74.34 | 0.46% | 4,712 |
| Nov 26, 2025 | 74.39 | 74.85 | 74.39 | 74.76 | 74.00 | 0.61% | 8,669 |
| Nov 25, 2025 | 73.84 | 74.37 | 73.63 | 74.31 | 73.56 | 0.98% | 22,306 |
| Nov 24, 2025 | 73.61 | 73.69 | 73.28 | 73.59 | 72.84 | -0.18% | 14,963 |
| Nov 21, 2025 | 73.21 | 73.76 | 73.21 | 73.72 | 72.97 | 1.42% | 37,712 |
| Nov 20, 2025 | 73.73 | 73.79 | 72.65 | 72.69 | 71.95 | -0.83% | 13,422 |
| Nov 19, 2025 | 73.70 | 73.70 | 73.15 | 73.30 | 72.56 | -0.69% | 10,597 |
| Nov 18, 2025 | 73.70 | 73.94 | 73.54 | 73.81 | 73.06 | -0.51% | 6,087 |
| Nov 17, 2025 | 74.40 | 74.73 | 74.02 | 74.19 | 73.43 | -0.66% | 7,986 |
| Nov 14, 2025 | 74.55 | 74.75 | 74.44 | 74.68 | 73.92 | 0.08% | 6,609 |
| Nov 13, 2025 | 74.92 | 75.13 | 74.58 | 74.62 | 73.86 | -0.37% | 45,583 |
| Nov 12, 2025 | 74.61 | 74.99 | 74.61 | 74.90 | 74.14 | 0.38% | 6,063 |
| Nov 11, 2025 | 74.31 | 74.68 | 74.31 | 74.62 | 73.86 | 0.63% | 12,781 |
| Nov 10, 2025 | 74.00 | 74.15 | 73.74 | 74.15 | 73.40 | 0.64% | 9,229 |
| Nov 7, 2025 | 73.10 | 73.68 | 73.08 | 73.68 | 72.93 | 0.76% | 15,435 |
| Nov 6, 2025 | 72.95 | 73.26 | 72.95 | 73.12 | 72.38 | 0.44% | 6,280 |
| Nov 5, 2025 | 72.49 | 72.88 | 72.49 | 72.80 | 72.06 | 0.72% | 7,920 |
| Nov 4, 2025 | 72.28 | 72.51 | 72.08 | 72.28 | 71.55 | -0.18% | 6,348 |
| Nov 3, 2025 | 72.48 | 72.48 | 72.25 | 72.41 | 71.68 | 0.09% | 6,042 |
| Oct 31, 2025 | 72.22 | 72.36 | 72.22 | 72.35 | 71.61 | -0.20% | 5,060 |
| Oct 30, 2025 | 72.49 | 72.71 | 72.49 | 72.49 | 71.76 | -0.83% | 13,176 |
| Oct 29, 2025 | 73.69 | 73.71 | 72.82 | 73.10 | 72.36 | -1.01% | 10,806 |