Skip to main content
logo
SPDR S&P Global Dividend ETF (WDIV)
NYSEARCA: WDIV · Real-Time Price · USD
75.48
+0.04 (0.06%)
Dec 19, 2025, 4:00 PM EST - Market closed

WDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202575.6175.8675.4875.4875.480.06%18,784
Dec 18, 202575.6875.7875.4475.4475.440.20%7,749
Dec 17, 202575.4775.5575.1675.2975.29-0.03%10,278
Dec 16, 202575.6275.7375.2575.3175.31-0.20%14,663
Dec 15, 202575.8275.8875.3175.4675.460.16%59,675
Dec 12, 202575.3875.5675.1275.3475.34-0.15%26,965
Dec 11, 202575.0475.6375.0475.4575.450.63%19,760
Dec 10, 202574.4074.9874.4074.9874.980.85%7,362
Dec 9, 202574.5774.7174.3574.3574.35-0.15%7,089
Dec 8, 202574.7674.7674.4374.4674.46-0.59%6,352
Dec 5, 202574.8975.0074.8374.9074.900.05%6,955
Dec 4, 202574.8674.9874.7674.8674.860.21%11,335
Dec 3, 202574.7774.8774.7074.7074.70-0.14%8,928
Dec 2, 202574.9774.9774.6574.8174.800.12%12,199
Dec 1, 202574.8375.0474.7174.7174.71-0.52%10,467
Nov 28, 202575.0175.1074.6275.1075.100.46%4,712
Nov 26, 202574.3974.8574.3974.7674.760.61%8,669
Nov 25, 202573.8474.3773.6374.3174.310.98%22,306
Nov 24, 202573.6173.6973.2873.5973.59-0.18%14,963
Nov 21, 202573.2173.7673.2173.7273.721.42%37,712
Nov 20, 202573.7373.7972.6572.6972.69-0.83%13,422
Nov 19, 202573.7073.7073.1573.3073.30-0.69%10,597
Nov 18, 202573.7073.9473.5473.8173.80-0.51%6,087
Nov 17, 202574.4074.7374.0274.1974.19-0.66%7,986
Nov 14, 202574.5574.7574.4474.6874.680.08%6,609
Nov 13, 202574.9275.1374.5874.6274.62-0.37%45,583
Nov 12, 202574.6174.9974.6174.9074.900.38%6,063
Nov 11, 202574.3174.6874.3174.6274.620.63%12,781
Nov 10, 202574.0074.1573.7474.1574.150.64%9,229
Nov 7, 202573.1073.6873.0873.6873.680.76%15,435
Nov 6, 202572.9573.2672.9573.1273.120.44%6,280
Nov 5, 202572.4972.8872.4972.8072.800.72%7,920
Nov 4, 202572.2872.5172.0872.2872.28-0.18%6,348
Nov 3, 202572.4872.4872.2572.4172.410.09%6,042
Oct 31, 202572.2272.3672.2272.3572.34-0.20%5,060
Oct 30, 202572.4972.7172.4972.4972.49-0.83%13,176
Oct 29, 202573.6973.7172.8273.1073.10-1.01%10,806
Oct 28, 202573.6973.9473.5073.8473.840.03%12,717
Oct 27, 202573.7473.8273.7273.8273.820.11%4,760
Oct 24, 202573.6573.8073.6573.7473.740.26%4,978
Oct 23, 202573.5273.6773.4473.5473.540.29%4,901
Oct 22, 202573.1473.4473.1473.3373.330.17%7,277
Oct 21, 202573.1573.2773.0273.2073.20-0.28%11,072
Oct 20, 202573.2873.4173.2573.4173.410.37%3,902
Oct 17, 202572.8373.2772.8273.1473.140.24%7,228
Oct 16, 202573.1173.3372.7972.9772.970.05%16,448
Oct 15, 202572.9273.0972.7772.9372.930.39%8,056
Oct 14, 202571.9772.7871.9772.6572.650.91%9,255
Oct 13, 202572.0072.1071.8972.0072.000.70%6,985
Oct 10, 202572.4972.4971.4471.4971.49-0.94%6,890