State Street SPDR S&P Global Dividend ETF (WDIV)
NYSEARCA: WDIV · Real-Time Price · USD
82.06
-0.34 (-0.41%)
Feb 18, 2026, 4:00 PM EST - Market closed
WDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 82.36 | 82.52 | 81.99 | 82.06 | 82.06 | -0.41% | 17,557 |
| Feb 17, 2026 | 82.23 | 82.50 | 81.75 | 82.40 | 82.40 | -0.21% | 14,892 |
| Feb 13, 2026 | 82.06 | 82.57 | 81.85 | 82.57 | 82.57 | 0.76% | 14,648 |
| Feb 12, 2026 | 82.32 | 82.45 | 81.67 | 81.95 | 81.95 | -0.19% | 11,953 |
| Feb 11, 2026 | 81.93 | 82.26 | 81.80 | 82.11 | 82.11 | 0.37% | 8,983 |
| Feb 10, 2026 | 81.65 | 82.00 | 81.64 | 81.81 | 81.81 | 0.62% | 44,794 |
| Feb 9, 2026 | 81.17 | 81.38 | 80.99 | 81.31 | 81.31 | 0.05% | 14,759 |
| Feb 6, 2026 | 80.88 | 81.27 | 80.88 | 81.27 | 81.27 | 1.32% | 17,535 |
| Feb 5, 2026 | 80.35 | 80.58 | 80.19 | 80.21 | 80.21 | -0.53% | 10,627 |
| Feb 4, 2026 | 80.39 | 80.84 | 80.35 | 80.64 | 80.64 | 1.36% | 10,689 |
| Feb 3, 2026 | 79.01 | 79.90 | 79.01 | 79.56 | 79.56 | 0.55% | 16,490 |
| Feb 2, 2026 | 79.12 | 79.28 | 78.89 | 79.12 | 79.12 | 0.07% | 15,473 |
| Jan 30, 2026 | 79.19 | 79.19 | 78.71 | 79.07 | 79.07 | -0.54% | 14,989 |
| Jan 29, 2026 | 79.42 | 79.71 | 78.75 | 79.50 | 79.50 | 0.72% | 12,789 |
| Jan 28, 2026 | 79.00 | 79.17 | 78.60 | 78.93 | 78.93 | -0.32% | 43,556 |
| Jan 27, 2026 | 78.69 | 79.18 | 78.69 | 79.18 | 79.18 | 1.38% | 6,119 |
| Jan 26, 2026 | 78.20 | 78.30 | 78.01 | 78.10 | 78.10 | 0.31% | 9,364 |
| Jan 23, 2026 | 77.56 | 77.88 | 77.42 | 77.86 | 77.86 | 0.19% | 24,058 |
| Jan 22, 2026 | 77.59 | 78.03 | 77.59 | 77.71 | 77.71 | 0.53% | 15,792 |
| Jan 21, 2026 | 76.89 | 77.39 | 76.71 | 77.30 | 77.30 | 0.82% | 15,638 |
| Jan 20, 2026 | 76.65 | 76.91 | 76.43 | 76.67 | 76.67 | -0.64% | 19,361 |
| Jan 16, 2026 | 77.34 | 77.37 | 77.10 | 77.16 | 77.16 | -0.03% | 7,468 |
| Jan 15, 2026 | 76.90 | 77.32 | 76.86 | 77.19 | 77.19 | 0.68% | 9,027 |
| Jan 14, 2026 | 76.39 | 76.69 | 76.39 | 76.67 | 76.67 | 0.60% | 17,699 |
| Jan 13, 2026 | 76.62 | 76.62 | 76.04 | 76.21 | 76.21 | -0.70% | 16,370 |
| Jan 12, 2026 | 76.64 | 76.75 | 76.46 | 76.75 | 76.75 | 0.22% | 153,447 |
| Jan 9, 2026 | 76.36 | 76.59 | 76.31 | 76.58 | 76.58 | 0.37% | 12,597 |
| 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 |