SPDR S&P Global Dividend ETF (WDIV)
NYSEARCA: WDIV · Real-Time Price · USD
62.45
+0.49 (0.80%)
Dec 20, 2024, 3:59 PM EST - Market closed
WDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 61.84 | 62.64 | 61.84 | 62.45 | 62.45 | 0.80% | 8,977 |
| Dec 19, 2024 | 62.42 | 62.42 | 61.95 | 61.96 | 61.96 | -0.22% | 6,642 |
| Dec 18, 2024 | 63.63 | 63.63 | 62.09 | 62.09 | 62.09 | -2.57% | 9,229 |
| Dec 17, 2024 | 63.58 | 63.77 | 63.56 | 63.73 | 63.73 | -0.35% | 31,017 |
| Dec 16, 2024 | 64.12 | 64.21 | 63.96 | 63.96 | 63.96 | -0.37% | 5,663 |
| Dec 13, 2024 | 64.37 | 64.37 | 64.07 | 64.20 | 64.20 | -0.28% | 5,619 |
| Dec 12, 2024 | 64.58 | 64.64 | 64.38 | 64.38 | 64.38 | -0.58% | 4,457 |
| Dec 11, 2024 | 65.11 | 65.11 | 64.73 | 64.75 | 64.75 | -0.17% | 4,422 |
| Dec 10, 2024 | 64.90 | 65.09 | 64.87 | 64.87 | 64.87 | -0.95% | 3,284 |
| Dec 9, 2024 | 65.90 | 65.95 | 65.49 | 65.49 | 65.49 | -0.19% | 46,382 |
| Dec 6, 2024 | 66.00 | 66.01 | 65.50 | 65.61 | 65.61 | -0.42% | 5,009 |
| Dec 5, 2024 | 65.69 | 66.00 | 65.69 | 65.89 | 65.89 | 0.61% | 2,729 |
| Dec 4, 2024 | 65.43 | 65.49 | 65.38 | 65.49 | 65.49 | -0.20% | 3,878 |
| Dec 3, 2024 | 65.90 | 65.90 | 65.60 | 65.62 | 65.62 | -0.09% | 9,184 |
| Dec 2, 2024 | 65.97 | 65.97 | 65.49 | 65.68 | 65.68 | -0.74% | 6,485 |
| Nov 29, 2024 | 66.01 | 66.17 | 66.01 | 66.17 | 66.17 | 0.58% | 5,428 |
| Nov 27, 2024 | 65.68 | 65.96 | 65.68 | 65.79 | 65.79 | 0.63% | 4,837 |
| Nov 26, 2024 | 65.46 | 65.46 | 65.18 | 65.38 | 65.38 | -0.43% | 11,604 |
| Nov 25, 2024 | 65.87 | 65.96 | 65.54 | 65.66 | 65.66 | 0.18% | 12,585 |
| Nov 22, 2024 | 65.29 | 65.60 | 65.29 | 65.54 | 65.54 | 0.34% | 6,619 |
| Nov 21, 2024 | 65.03 | 65.39 | 64.98 | 65.32 | 65.32 | 0.64% | 7,093 |
| Nov 20, 2024 | 64.78 | 64.91 | 64.60 | 64.91 | 64.91 | 0.02% | 4,943 |
| Nov 19, 2024 | 64.49 | 64.93 | 64.48 | 64.89 | 64.89 | 0.09% | 19,861 |
| Nov 18, 2024 | 64.57 | 64.91 | 64.49 | 64.83 | 64.83 | 0.55% | 6,052 |
| Nov 15, 2024 | 64.41 | 64.48 | 64.32 | 64.48 | 64.48 | 0.31% | 8,164 |
| Nov 14, 2024 | 64.53 | 64.55 | 64.27 | 64.28 | 64.28 | -0.07% | 2,975 |
| Nov 13, 2024 | 64.59 | 64.59 | 64.32 | 64.33 | 64.33 | -0.40% | 7,007 |
| Nov 12, 2024 | 64.98 | 64.98 | 64.39 | 64.58 | 64.58 | -1.19% | 8,531 |
| Nov 11, 2024 | 65.43 | 65.65 | 65.36 | 65.36 | 65.36 | 0.01% | 7,265 |
| Nov 8, 2024 | 65.24 | 65.36 | 65.11 | 65.36 | 65.36 | -0.37% | 5,110 |
| Nov 7, 2024 | 65.58 | 65.75 | 65.41 | 65.60 | 65.60 | 0.76% | 44,617 |
| Nov 6, 2024 | 65.35 | 65.35 | 64.88 | 65.11 | 65.11 | -0.65% | 9,604 |
| Nov 5, 2024 | 64.98 | 65.53 | 64.98 | 65.53 | 65.53 | 0.82% | 2,997 |
| Nov 4, 2024 | 65.28 | 65.37 | 64.91 | 65.00 | 65.00 | 0.28% | 5,740 |
| Nov 1, 2024 | 65.39 | 65.39 | 64.78 | 64.82 | 64.82 | -0.58% | 15,909 |
| Oct 31, 2024 | 65.31 | 65.31 | 65.08 | 65.20 | 65.20 | - | 3,915 |
| Oct 30, 2024 | 65.24 | 65.49 | 65.20 | 65.20 | 65.20 | -0.08% | 30,171 |
| Oct 29, 2024 | 65.45 | 65.45 | 65.21 | 65.25 | 65.25 | -0.69% | 8,244 |
| Oct 28, 2024 | 65.50 | 65.72 | 65.50 | 65.71 | 65.71 | 0.84% | 2,172 |
| Oct 25, 2024 | 65.80 | 65.80 | 65.15 | 65.16 | 65.16 | -0.59% | 4,547 |
| Oct 24, 2024 | 65.72 | 65.72 | 65.36 | 65.55 | 65.55 | 0.05% | 6,665 |
| Oct 23, 2024 | 65.59 | 65.59 | 65.30 | 65.52 | 65.52 | -0.56% | 5,889 |
| Oct 22, 2024 | 65.75 | 65.89 | 65.65 | 65.89 | 65.89 | -0.15% | 13,158 |
| Oct 21, 2024 | 66.57 | 66.57 | 65.99 | 65.99 | 65.99 | -1.11% | 3,285 |
| Oct 18, 2024 | 66.56 | 66.73 | 66.55 | 66.73 | 66.73 | 0.27% | 6,490 |
| Oct 17, 2024 | 66.70 | 66.72 | 66.50 | 66.55 | 66.55 | -0.26% | 4,226 |
| Oct 16, 2024 | 66.48 | 66.74 | 66.46 | 66.72 | 66.72 | 0.97% | 13,851 |
| Oct 15, 2024 | 66.03 | 66.33 | 66.03 | 66.08 | 66.08 | -0.28% | 9,399 |
| Oct 14, 2024 | 65.95 | 66.29 | 65.95 | 66.26 | 66.26 | 0.29% | 3,853 |
| Oct 11, 2024 | 66.02 | 66.08 | 65.95 | 66.07 | 66.07 | 0.57% | 4,852 |
| Oct 10, 2024 | 65.71 | 65.71 | 65.53 | 65.70 | 65.70 | - | 4,057 |
| Oct 9, 2024 | 65.34 | 65.79 | 65.34 | 65.70 | 65.70 | 0.24% | 8,836 |
| Oct 8, 2024 | 65.45 | 65.54 | 65.39 | 65.54 | 65.54 | -0.65% | 5,533 |
| Oct 7, 2024 | 66.20 | 66.20 | 65.74 | 65.97 | 65.97 | -0.62% | 5,810 |
| Oct 4, 2024 | 66.09 | 66.38 | 66.01 | 66.38 | 66.38 | 0.72% | 7,962 |
| Oct 3, 2024 | 66.09 | 66.09 | 65.78 | 65.91 | 65.91 | -1.01% | 5,135 |
| Oct 2, 2024 | 66.63 | 66.72 | 66.43 | 66.58 | 66.58 | -0.11% | 8,959 |
| Oct 1, 2024 | 66.72 | 66.72 | 66.36 | 66.65 | 66.65 | -0.04% | 4,306 |
| Sep 30, 2024 | 66.79 | 66.79 | 66.36 | 66.68 | 66.68 | -0.30% | 7,227 |
| Sep 27, 2024 | 67.02 | 67.31 | 66.88 | 66.88 | 66.88 | -0.23% | 4,914 |
| Sep 26, 2024 | 66.91 | 67.14 | 66.81 | 67.03 | 67.03 | 1.20% | 7,093 |
| Sep 25, 2024 | 66.64 | 66.64 | 66.24 | 66.24 | 66.24 | -0.60% | 8,805 |
| Sep 24, 2024 | 66.36 | 66.66 | 66.33 | 66.64 | 66.64 | 0.52% | 7,867 |
| Sep 23, 2024 | 66.08 | 66.30 | 66.08 | 66.30 | 66.30 | -0.12% | 4,930 |
| Sep 20, 2024 | 66.24 | 66.47 | 66.24 | 66.37 | 65.77 | -0.42% | 5,328 |
| Sep 19, 2024 | 66.86 | 66.86 | 66.30 | 66.65 | 66.04 | 0.58% | 7,277 |
| Sep 18, 2024 | 66.39 | 66.78 | 66.24 | 66.27 | 65.66 | -0.11% | 5,840 |
| Sep 17, 2024 | 66.63 | 66.63 | 66.28 | 66.34 | 65.74 | -0.17% | 5,146 |
| Sep 16, 2024 | 66.32 | 66.47 | 66.09 | 66.45 | 65.85 | 0.95% | 3,549 |
| Sep 13, 2024 | 65.89 | 65.89 | 65.65 | 65.83 | 65.23 | 0.68% | 3,945 |
| Sep 12, 2024 | 64.99 | 65.39 | 64.99 | 65.38 | 64.78 | 0.21% | 11,326 |
| Sep 11, 2024 | 65.17 | 65.24 | 64.45 | 65.24 | 64.65 | 0.02% | 5,984 |
| Sep 10, 2024 | 64.96 | 65.23 | 64.87 | 65.23 | 64.64 | -0.38% | 3,649 |
| Sep 9, 2024 | 65.32 | 65.54 | 65.32 | 65.48 | 64.88 | 0.83% | 3,594 |
| Sep 6, 2024 | 65.63 | 65.63 | 64.87 | 64.94 | 64.35 | -1.06% | 7,314 |
| Sep 5, 2024 | 65.80 | 65.86 | 65.56 | 65.64 | 65.04 | 0.42% | 6,089 |
| Sep 4, 2024 | 65.04 | 65.52 | 65.04 | 65.36 | 64.77 | 0.12% | 2,908 |
| Sep 3, 2024 | 65.37 | 65.38 | 65.19 | 65.28 | 64.69 | -0.53% | 8,671 |
| Aug 30, 2024 | 65.54 | 65.63 | 65.31 | 65.63 | 65.03 | 0.45% | 4,676 |
| Aug 29, 2024 | 65.47 | 65.55 | 65.26 | 65.34 | 64.74 | 0.09% | 4,015 |
| Aug 28, 2024 | 65.33 | 65.48 | 65.05 | 65.28 | 64.68 | -0.25% | 9,000 |
| Aug 27, 2024 | 65.36 | 65.46 | 65.27 | 65.44 | 64.84 | 0.47% | 5,756 |
| Aug 26, 2024 | 65.32 | 65.38 | 65.13 | 65.13 | 64.54 | 0.21% | 6,322 |
| Aug 23, 2024 | 64.20 | 65.00 | 64.20 | 65.00 | 64.41 | 1.96% | 3,909 |
| Aug 22, 2024 | 64.04 | 64.04 | 63.70 | 63.75 | 63.17 | -0.31% | 3,218 |
| Aug 21, 2024 | 63.67 | 63.95 | 63.67 | 63.95 | 63.36 | 0.50% | 1,998 |
| Aug 20, 2024 | 63.69 | 63.69 | 63.50 | 63.63 | 63.05 | -0.26% | 9,395 |
| Aug 19, 2024 | 63.52 | 63.82 | 63.52 | 63.79 | 63.21 | 0.98% | 12,897 |
| Aug 16, 2024 | 62.82 | 63.19 | 62.82 | 63.17 | 62.60 | 0.38% | 8,038 |
| Aug 15, 2024 | 62.85 | 63.10 | 62.84 | 62.93 | 62.36 | 0.61% | 5,185 |
| Aug 14, 2024 | 62.42 | 62.60 | 62.42 | 62.55 | 61.98 | 0.18% | 7,699 |
| Aug 13, 2024 | 61.99 | 62.44 | 61.99 | 62.44 | 61.87 | 1.29% | 8,198 |
| Aug 12, 2024 | 61.89 | 61.89 | 61.54 | 61.64 | 61.08 | -0.16% | 3,029 |
| Aug 9, 2024 | 61.56 | 61.74 | 61.47 | 61.74 | 61.18 | 0.34% | 3,421 |
| Aug 8, 2024 | 61.08 | 61.60 | 61.08 | 61.53 | 60.97 | 1.28% | 7,368 |
| Aug 7, 2024 | 61.42 | 61.53 | 60.74 | 60.75 | 60.20 | 0.23% | 6,799 |
| Aug 6, 2024 | 60.13 | 60.92 | 59.96 | 60.61 | 60.06 | 0.99% | 28,549 |
| Aug 5, 2024 | 60.00 | 60.11 | 59.64 | 60.02 | 59.47 | -2.30% | 6,008 |
| Aug 2, 2024 | 61.39 | 61.70 | 60.89 | 61.43 | 60.87 | -0.59% | 17,326 |
| Aug 1, 2024 | 62.34 | 62.34 | 61.62 | 61.79 | 61.23 | -1.39% | 5,441 |