SPDR S&P Global Dividend ETF (WDIV)
NYSEARCA: WDIV · Real-Time Price · USD
71.80
+0.31 (0.43%)
At close: Aug 8, 2025, 4:00 PM
73.80
+2.00 (2.79%)
Pre-market: Aug 11, 2025, 8:00 AM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 71.81 | 71.90 | 71.74 | 71.80 | 71.80 | 0.43% | 7,255 |
| Aug 7, 2025 | 71.71 | 71.71 | 71.34 | 71.49 | 71.49 | 0.24% | 9,469 |
| Aug 6, 2025 | 71.29 | 71.39 | 71.23 | 71.32 | 71.32 | 0.15% | 7,433 |
| Aug 5, 2025 | 71.17 | 71.25 | 71.11 | 71.21 | 71.21 | 0.61% | 6,729 |
| Aug 4, 2025 | 70.85 | 70.90 | 70.56 | 70.78 | 70.78 | 0.88% | 33,014 |
| Aug 1, 2025 | 70.43 | 70.47 | 69.97 | 70.16 | 70.16 | -0.48% | 22,563 |
| Jul 31, 2025 | 70.83 | 70.83 | 70.49 | 70.50 | 70.50 | -0.66% | 15,576 |
| Jul 30, 2025 | 71.35 | 71.42 | 70.95 | 70.97 | 70.97 | -0.77% | 5,786 |
| Jul 29, 2025 | 71.62 | 71.62 | 71.47 | 71.52 | 71.52 | 0.07% | 5,578 |
| Jul 28, 2025 | 71.95 | 71.95 | 71.41 | 71.47 | 71.47 | -1.04% | 4,243 |
| Jul 25, 2025 | 71.95 | 72.22 | 71.90 | 72.22 | 72.22 | 0.17% | 3,119 |
| Jul 24, 2025 | 72.28 | 72.38 | 72.10 | 72.10 | 72.10 | -0.70% | 6,087 |
| Jul 23, 2025 | 72.26 | 72.60 | 72.14 | 72.60 | 72.60 | 0.90% | 6,744 |
| Jul 22, 2025 | 71.24 | 71.96 | 71.24 | 71.95 | 71.95 | 1.20% | 7,022 |
| Jul 21, 2025 | 71.11 | 71.37 | 71.04 | 71.10 | 71.10 | 0.46% | 6,082 |
| Jul 18, 2025 | 71.17 | 71.17 | 70.72 | 70.77 | 70.77 | -0.17% | 4,258 |
| Jul 17, 2025 | 70.65 | 70.89 | 70.63 | 70.89 | 70.89 | 0.02% | 5,601 |
| Jul 16, 2025 | 70.65 | 70.89 | 70.51 | 70.88 | 70.88 | 0.38% | 9,858 |
| Jul 15, 2025 | 71.18 | 71.18 | 70.53 | 70.61 | 70.61 | -0.64% | 15,363 |
| Jul 14, 2025 | 70.91 | 71.08 | 70.89 | 71.07 | 71.07 | 0.45% | 6,576 |
| Jul 11, 2025 | 70.81 | 70.96 | 70.68 | 70.75 | 70.75 | -0.66% | 8,200 |
| Jul 10, 2025 | 70.99 | 71.46 | 70.99 | 71.22 | 71.22 | 0.01% | 63,186 |
| Jul 9, 2025 | 71.13 | 71.23 | 70.85 | 71.22 | 71.22 | 0.58% | 11,787 |
| Jul 8, 2025 | 70.55 | 70.88 | 70.51 | 70.81 | 70.81 | 0.17% | 9,322 |
| Jul 7, 2025 | 71.02 | 71.13 | 70.60 | 70.69 | 70.69 | -1.07% | 6,701 |
| Jul 3, 2025 | 71.42 | 71.52 | 71.25 | 71.45 | 71.45 | 0.33% | 4,228 |
| Jul 2, 2025 | 71.14 | 71.24 | 70.86 | 71.22 | 71.22 | 0.70% | 15,499 |
| Jul 1, 2025 | 70.50 | 71.08 | 70.34 | 70.73 | 70.73 | 0.26% | 24,688 |
| Jun 30, 2025 | 70.15 | 70.55 | 70.14 | 70.54 | 70.54 | 0.43% | 10,433 |
| Jun 27, 2025 | 70.29 | 70.44 | 69.97 | 70.24 | 70.24 | -0.08% | 7,134 |
| Jun 26, 2025 | 70.11 | 70.33 | 70.11 | 70.29 | 70.29 | 0.78% | 7,196 |
| Jun 25, 2025 | 69.85 | 69.85 | 69.54 | 69.75 | 69.75 | -0.30% | 12,854 |
| Jun 24, 2025 | 69.83 | 70.01 | 69.71 | 69.96 | 69.96 | 0.97% | 12,504 |
| Jun 23, 2025 | 68.63 | 69.29 | 68.59 | 69.29 | 69.29 | -1.08% | 7,342 |
| Jun 20, 2025 | 70.47 | 70.47 | 70.03 | 70.05 | 68.75 | -0.36% | 8,826 |
| Jun 18, 2025 | 70.44 | 70.71 | 70.29 | 70.30 | 69.00 | 0.02% | 8,170 |
| Jun 17, 2025 | 70.88 | 70.88 | 70.24 | 70.28 | 68.98 | -1.29% | 4,711 |
| Jun 16, 2025 | 71.42 | 71.66 | 71.18 | 71.20 | 69.88 | 0.52% | 30,445 |
| Jun 13, 2025 | 70.81 | 71.14 | 70.75 | 70.83 | 69.52 | -0.85% | 4,767 |
| Jun 12, 2025 | 71.18 | 71.49 | 71.18 | 71.44 | 70.11 | 0.92% | 8,132 |
| Jun 11, 2025 | 70.85 | 71.02 | 70.75 | 70.79 | 69.47 | 0.09% | 7,697 |
| Jun 10, 2025 | 70.68 | 70.77 | 70.62 | 70.72 | 69.41 | 0.38% | 4,008 |
| Jun 9, 2025 | 70.41 | 70.67 | 70.37 | 70.46 | 69.15 | 0.16% | 5,002 |
| Jun 6, 2025 | 70.25 | 70.35 | 70.16 | 70.35 | 69.05 | 0.57% | 16,664 |
| Jun 5, 2025 | 70.18 | 70.18 | 69.94 | 69.95 | 68.65 | -0.13% | 8,123 |
| Jun 4, 2025 | 70.00 | 70.19 | 69.86 | 70.04 | 68.74 | 0.49% | 30,258 |
| Jun 3, 2025 | 69.78 | 69.78 | 69.62 | 69.70 | 68.41 | -0.10% | 9,505 |
| Jun 2, 2025 | 69.52 | 69.79 | 69.31 | 69.77 | 68.47 | 0.49% | 15,237 |
| May 30, 2025 | 69.17 | 69.43 | 69.17 | 69.43 | 68.14 | 0.58% | 7,748 |
| May 29, 2025 | 68.86 | 69.08 | 68.76 | 69.02 | 67.74 | 0.89% | 16,711 |