SPDR S&P Global Dividend ETF (WDIV)
NYSEARCA: WDIV · Real-Time Price · USD
70.72
+0.26 (0.38%)
At close: Jun 10, 2025, 4:00 PM
70.72
0.00 (0.00%)
After-hours: Jun 10, 2025, 8:00 PM EDT
WDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 70.68 | 70.77 | 70.62 | 70.72 | 70.72 | 0.38% | 4,008 |
| Jun 9, 2025 | 70.41 | 70.67 | 70.37 | 70.46 | 70.46 | 0.16% | 5,002 |
| Jun 6, 2025 | 70.25 | 70.35 | 70.16 | 70.35 | 70.35 | 0.57% | 16,664 |
| Jun 5, 2025 | 70.18 | 70.18 | 69.94 | 69.95 | 69.95 | -0.13% | 8,123 |
| Jun 4, 2025 | 70.00 | 70.19 | 69.86 | 70.04 | 70.04 | 0.49% | 30,258 |
| Jun 3, 2025 | 69.78 | 69.78 | 69.62 | 69.70 | 69.70 | -0.10% | 9,505 |
| Jun 2, 2025 | 69.52 | 69.79 | 69.31 | 69.77 | 69.77 | 0.49% | 15,237 |
| May 30, 2025 | 69.17 | 69.43 | 69.17 | 69.43 | 69.43 | 0.58% | 7,748 |
| May 29, 2025 | 68.86 | 69.08 | 68.76 | 69.02 | 69.02 | 0.89% | 16,711 |
| May 28, 2025 | 68.69 | 68.69 | 68.41 | 68.42 | 68.42 | -0.71% | 10,369 |
| May 27, 2025 | 68.86 | 68.97 | 68.78 | 68.90 | 68.90 | 0.67% | 6,787 |
| May 23, 2025 | 67.86 | 68.54 | 67.86 | 68.45 | 68.45 | 0.48% | 13,991 |
| May 22, 2025 | 68.12 | 68.20 | 68.02 | 68.12 | 68.12 | -0.30% | 5,206 |
| May 21, 2025 | 68.77 | 68.84 | 68.33 | 68.33 | 68.33 | -0.46% | 5,181 |
| May 20, 2025 | 68.45 | 68.71 | 68.44 | 68.64 | 68.64 | 0.53% | 9,524 |
| May 19, 2025 | 67.97 | 68.27 | 67.97 | 68.27 | 68.27 | 0.32% | 7,702 |
| May 16, 2025 | 67.86 | 68.08 | 67.81 | 68.05 | 68.05 | 0.40% | 13,752 |
| May 15, 2025 | 67.48 | 67.79 | 67.48 | 67.78 | 67.78 | 0.82% | 7,158 |
| May 14, 2025 | 67.46 | 67.48 | 67.01 | 67.24 | 67.24 | -0.32% | 7,568 |
| May 13, 2025 | 67.54 | 67.55 | 67.29 | 67.45 | 67.45 | -0.08% | 9,141 |
| May 12, 2025 | 67.72 | 67.72 | 67.39 | 67.50 | 67.50 | -0.09% | 86,950 |
| May 9, 2025 | 67.69 | 67.73 | 67.45 | 67.57 | 67.57 | 0.46% | 5,831 |
| May 8, 2025 | 67.23 | 67.53 | 67.21 | 67.26 | 67.26 | -0.17% | 6,863 |
| May 7, 2025 | 67.62 | 67.68 | 67.37 | 67.37 | 67.37 | -0.61% | 11,698 |
| May 6, 2025 | 67.37 | 67.91 | 67.37 | 67.79 | 67.79 | 0.27% | 11,262 |
| May 5, 2025 | 67.54 | 67.74 | 67.54 | 67.61 | 67.61 | 0.27% | 4,788 |
| May 2, 2025 | 67.55 | 67.62 | 67.34 | 67.43 | 67.43 | 0.76% | 12,525 |
| May 1, 2025 | 67.13 | 67.19 | 66.78 | 66.92 | 66.92 | -0.26% | 37,490 |
| Apr 30, 2025 | 66.44 | 67.09 | 66.44 | 67.09 | 67.09 | 0.36% | 4,547 |
| Apr 29, 2025 | 66.72 | 66.93 | 66.72 | 66.85 | 66.85 | 0.10% | 3,974 |
| Apr 28, 2025 | 66.39 | 66.78 | 66.00 | 66.78 | 66.78 | 0.81% | 5,269 |
| Apr 25, 2025 | 66.06 | 66.24 | 66.01 | 66.24 | 66.24 | -0.33% | 13,466 |
| Apr 24, 2025 | 65.99 | 66.47 | 65.95 | 66.47 | 66.47 | 0.90% | 11,325 |
| 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 |