SPDR S&P Global Dividend ETF (WDIV)
NYSEARCA: WDIV · Real-Time Price · USD
63.52
-0.27 (-0.43%)
Feb 21, 2025, 4:00 PM EST - Market closed
WDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 63.80 | 63.87 | 63.40 | 63.52 | 63.52 | -0.43% | 9,522 |
| Feb 20, 2025 | 63.62 | 63.80 | 63.57 | 63.79 | 63.79 | 0.66% | 3,193 |
| Feb 19, 2025 | 63.15 | 63.38 | 63.08 | 63.37 | 63.37 | -0.01% | 8,257 |
| Feb 18, 2025 | 63.26 | 63.43 | 63.17 | 63.38 | 63.38 | 0.32% | 11,300 |
| Feb 14, 2025 | 63.41 | 63.41 | 63.18 | 63.18 | 63.18 | 0.07% | 3,590 |
| Feb 13, 2025 | 62.86 | 63.14 | 62.81 | 63.13 | 63.13 | 0.94% | 12,176 |
| Feb 12, 2025 | 62.13 | 62.66 | 62.13 | 62.55 | 62.55 | 0.39% | 8,824 |
| Feb 11, 2025 | 62.02 | 62.31 | 62.02 | 62.31 | 62.31 | - | 4,409 |
| Feb 10, 2025 | 62.24 | 62.32 | 62.22 | 62.30 | 62.30 | 0.41% | 3,776 |
| Feb 7, 2025 | 62.33 | 62.46 | 61.98 | 62.05 | 62.05 | -0.64% | 3,825 |
| Feb 6, 2025 | 62.36 | 62.45 | 62.31 | 62.44 | 62.44 | -0.01% | 4,960 |
| Feb 5, 2025 | 62.35 | 62.49 | 62.26 | 62.45 | 62.45 | 0.50% | 6,828 |
| Feb 4, 2025 | 61.80 | 62.17 | 61.80 | 62.14 | 62.14 | 0.90% | 5,900 |
| Feb 3, 2025 | 61.22 | 61.74 | 60.97 | 61.59 | 61.59 | -0.79% | 9,083 |
| Jan 31, 2025 | 62.37 | 62.51 | 62.06 | 62.08 | 62.08 | -0.76% | 7,907 |
| Jan 30, 2025 | 62.39 | 62.81 | 62.30 | 62.55 | 62.55 | 0.82% | 5,691 |
| Jan 29, 2025 | 62.15 | 62.30 | 61.89 | 62.04 | 62.04 | -0.26% | 11,617 |
| Jan 28, 2025 | 62.45 | 62.45 | 62.04 | 62.20 | 62.20 | -0.48% | 10,286 |
| Jan 27, 2025 | 62.41 | 62.53 | 62.35 | 62.50 | 62.50 | 0.35% | 7,881 |
| Jan 24, 2025 | 62.15 | 62.44 | 62.09 | 62.28 | 62.28 | 0.34% | 6,239 |
| Jan 23, 2025 | 61.86 | 62.14 | 61.82 | 62.07 | 62.07 | 0.39% | 5,665 |
| Jan 22, 2025 | 61.93 | 61.94 | 61.83 | 61.83 | 61.83 | -1.18% | 4,044 |
| Jan 21, 2025 | 62.40 | 62.65 | 62.40 | 62.57 | 62.57 | 0.75% | 37,249 |
| Jan 17, 2025 | 61.90 | 62.24 | 61.90 | 62.10 | 62.10 | 0.68% | 4,458 |
| Jan 16, 2025 | 61.19 | 61.72 | 61.19 | 61.68 | 61.68 | 0.58% | 7,427 |
| Jan 15, 2025 | 61.66 | 61.66 | 61.29 | 61.33 | 61.33 | 0.73% | 58,049 |
| Jan 14, 2025 | 60.75 | 60.89 | 60.60 | 60.89 | 60.89 | 0.55% | 9,830 |
| Jan 13, 2025 | 60.14 | 60.55 | 60.14 | 60.55 | 60.55 | 0.07% | 24,620 |
| Jan 10, 2025 | 61.14 | 61.14 | 60.39 | 60.51 | 60.51 | -1.74% | 10,439 |
| Jan 8, 2025 | 61.34 | 61.63 | 61.21 | 61.58 | 61.58 | -0.36% | 3,999 |
| Jan 7, 2025 | 62.28 | 62.31 | 61.76 | 61.80 | 61.80 | -0.41% | 7,857 |
| Jan 6, 2025 | 62.50 | 62.50 | 62.04 | 62.06 | 62.06 | -0.06% | 4,372 |
| Jan 3, 2025 | 62.05 | 62.12 | 61.84 | 62.09 | 62.09 | 0.50% | 6,921 |
| Jan 2, 2025 | 62.19 | 62.29 | 61.64 | 61.78 | 61.78 | -0.49% | 14,945 |
| Dec 31, 2024 | 62.37 | 62.37 | 61.95 | 62.09 | 62.09 | 0.03% | 7,007 |
| Dec 30, 2024 | 62.06 | 62.13 | 61.84 | 62.07 | 62.07 | -0.29% | 10,329 |
| Dec 27, 2024 | 62.20 | 62.47 | 62.12 | 62.25 | 62.25 | -0.36% | 7,470 |
| Dec 26, 2024 | 62.58 | 62.58 | 62.24 | 62.48 | 62.48 | 0.03% | 10,311 |
| Dec 24, 2024 | 62.14 | 62.46 | 62.13 | 62.46 | 62.46 | 0.74% | 7,502 |
| Dec 23, 2024 | 61.76 | 62.00 | 61.46 | 62.00 | 62.00 | -0.72% | 7,878 |
| Dec 20, 2024 | 61.84 | 62.64 | 61.84 | 62.45 | 61.77 | 0.80% | 8,977 |
| Dec 19, 2024 | 62.42 | 62.42 | 61.95 | 61.96 | 61.28 | -0.22% | 6,642 |
| Dec 18, 2024 | 63.63 | 63.63 | 62.09 | 62.09 | 61.41 | -2.57% | 9,229 |
| Dec 17, 2024 | 63.58 | 63.77 | 63.56 | 63.73 | 63.03 | -0.35% | 31,017 |
| Dec 16, 2024 | 64.12 | 64.21 | 63.96 | 63.96 | 63.26 | -0.37% | 5,663 |
| Dec 13, 2024 | 64.37 | 64.37 | 64.07 | 64.20 | 63.49 | -0.28% | 5,619 |
| Dec 12, 2024 | 64.58 | 64.64 | 64.38 | 64.38 | 63.67 | -0.58% | 4,457 |
| Dec 11, 2024 | 65.11 | 65.11 | 64.73 | 64.75 | 64.04 | -0.17% | 4,422 |
| Dec 10, 2024 | 64.90 | 65.09 | 64.87 | 64.87 | 64.15 | -0.95% | 3,284 |
| Dec 9, 2024 | 65.90 | 65.95 | 65.49 | 65.49 | 64.77 | -0.19% | 46,382 |
| Dec 6, 2024 | 66.00 | 66.01 | 65.50 | 65.61 | 64.89 | -0.42% | 5,009 |
| Dec 5, 2024 | 65.69 | 66.00 | 65.69 | 65.89 | 65.16 | 0.61% | 2,729 |
| Dec 4, 2024 | 65.43 | 65.49 | 65.38 | 65.49 | 64.77 | -0.20% | 3,878 |
| Dec 3, 2024 | 65.90 | 65.90 | 65.60 | 65.62 | 64.90 | -0.09% | 9,184 |
| Dec 2, 2024 | 65.97 | 65.97 | 65.49 | 65.68 | 64.96 | -0.74% | 6,485 |
| Nov 29, 2024 | 66.01 | 66.17 | 66.01 | 66.17 | 65.44 | 0.58% | 5,428 |
| Nov 27, 2024 | 65.68 | 65.96 | 65.68 | 65.79 | 65.07 | 0.63% | 4,837 |
| Nov 26, 2024 | 65.46 | 65.46 | 65.18 | 65.38 | 64.66 | -0.43% | 11,604 |
| Nov 25, 2024 | 65.87 | 65.96 | 65.54 | 65.66 | 64.94 | 0.18% | 12,585 |
| Nov 22, 2024 | 65.29 | 65.60 | 65.29 | 65.54 | 64.82 | 0.34% | 6,619 |
| Nov 21, 2024 | 65.03 | 65.39 | 64.98 | 65.32 | 64.60 | 0.64% | 7,093 |
| Nov 20, 2024 | 64.78 | 64.91 | 64.60 | 64.91 | 64.19 | 0.02% | 4,943 |
| Nov 19, 2024 | 64.49 | 64.93 | 64.48 | 64.89 | 64.18 | 0.09% | 19,861 |
| Nov 18, 2024 | 64.57 | 64.91 | 64.49 | 64.83 | 64.12 | 0.55% | 6,052 |
| Nov 15, 2024 | 64.41 | 64.48 | 64.32 | 64.48 | 63.77 | 0.31% | 8,164 |
| Nov 14, 2024 | 64.53 | 64.55 | 64.27 | 64.28 | 63.58 | -0.07% | 2,975 |
| Nov 13, 2024 | 64.59 | 64.59 | 64.32 | 64.33 | 63.62 | -0.40% | 7,007 |
| Nov 12, 2024 | 64.98 | 64.98 | 64.39 | 64.58 | 63.88 | -1.19% | 8,531 |
| Nov 11, 2024 | 65.43 | 65.65 | 65.36 | 65.36 | 64.65 | 0.01% | 7,265 |
| Nov 8, 2024 | 65.24 | 65.36 | 65.11 | 65.36 | 64.64 | -0.37% | 5,110 |
| Nov 7, 2024 | 65.58 | 65.75 | 65.41 | 65.60 | 64.88 | 0.76% | 44,617 |
| Nov 6, 2024 | 65.35 | 65.35 | 64.88 | 65.11 | 64.39 | -0.65% | 9,604 |
| Nov 5, 2024 | 64.98 | 65.53 | 64.98 | 65.53 | 64.81 | 0.82% | 2,997 |
| Nov 4, 2024 | 65.28 | 65.37 | 64.91 | 65.00 | 64.29 | 0.28% | 5,740 |
| Nov 1, 2024 | 65.39 | 65.39 | 64.78 | 64.82 | 64.11 | -0.58% | 15,909 |
| Oct 31, 2024 | 65.31 | 65.31 | 65.08 | 65.20 | 64.48 | - | 3,915 |
| Oct 30, 2024 | 65.24 | 65.49 | 65.20 | 65.20 | 64.49 | -0.08% | 30,171 |
| Oct 29, 2024 | 65.45 | 65.45 | 65.21 | 65.25 | 64.54 | -0.69% | 8,244 |
| Oct 28, 2024 | 65.50 | 65.72 | 65.50 | 65.71 | 64.99 | 0.84% | 2,172 |
| Oct 25, 2024 | 65.80 | 65.80 | 65.15 | 65.16 | 64.44 | -0.59% | 4,547 |
| Oct 24, 2024 | 65.72 | 65.72 | 65.36 | 65.55 | 64.83 | 0.05% | 6,665 |
| Oct 23, 2024 | 65.59 | 65.59 | 65.30 | 65.52 | 64.80 | -0.56% | 5,889 |
| Oct 22, 2024 | 65.75 | 65.89 | 65.65 | 65.89 | 65.16 | -0.15% | 13,158 |
| Oct 21, 2024 | 66.57 | 66.57 | 65.99 | 65.99 | 65.26 | -1.11% | 3,285 |
| Oct 18, 2024 | 66.56 | 66.73 | 66.55 | 66.73 | 66.00 | 0.27% | 6,490 |
| Oct 17, 2024 | 66.70 | 66.72 | 66.50 | 66.55 | 65.82 | -0.26% | 4,226 |
| Oct 16, 2024 | 66.48 | 66.74 | 66.46 | 66.72 | 65.99 | 0.97% | 13,851 |
| Oct 15, 2024 | 66.03 | 66.33 | 66.03 | 66.08 | 65.35 | -0.28% | 9,399 |
| Oct 14, 2024 | 65.95 | 66.29 | 65.95 | 66.26 | 65.54 | 0.29% | 3,853 |
| Oct 11, 2024 | 66.02 | 66.08 | 65.95 | 66.07 | 65.35 | 0.57% | 4,852 |
| Oct 10, 2024 | 65.71 | 65.71 | 65.53 | 65.70 | 64.98 | - | 4,057 |
| Oct 9, 2024 | 65.34 | 65.79 | 65.34 | 65.70 | 64.98 | 0.24% | 8,836 |
| Oct 8, 2024 | 65.45 | 65.54 | 65.39 | 65.54 | 64.82 | -0.65% | 5,533 |
| Oct 7, 2024 | 66.20 | 66.20 | 65.74 | 65.97 | 65.25 | -0.62% | 5,810 |
| Oct 4, 2024 | 66.09 | 66.38 | 66.01 | 66.38 | 65.65 | 0.72% | 7,962 |
| Oct 3, 2024 | 66.09 | 66.09 | 65.78 | 65.91 | 65.18 | -1.01% | 5,135 |
| Oct 2, 2024 | 66.63 | 66.72 | 66.43 | 66.58 | 65.85 | -0.11% | 8,959 |
| Oct 1, 2024 | 66.72 | 66.72 | 66.36 | 66.65 | 65.92 | -0.04% | 4,306 |
| Sep 30, 2024 | 66.79 | 66.79 | 66.36 | 66.68 | 65.95 | -0.30% | 7,227 |
| Sep 27, 2024 | 67.02 | 67.31 | 66.88 | 66.88 | 66.15 | -0.23% | 4,914 |