SPDR S&P Global Dividend ETF (WDIV)
NYSEARCA: WDIV · Real-Time Price · USD
65.02
-0.24 (-0.37%)
Mar 31, 2025, 2:09 PM EDT - Market open
WDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 64.65 | 64.66 | 64.65 | 64.66 | - | -0.91% | 327 |
| Mar 28, 2025 | 65.35 | 65.42 | 65.11 | 65.26 | 65.26 | -0.33% | 4,845 |
| Mar 27, 2025 | 65.32 | 65.52 | 65.32 | 65.47 | 65.47 | 0.56% | 6,662 |
| Mar 26, 2025 | 65.23 | 65.37 | 65.00 | 65.10 | 65.10 | -0.28% | 15,272 |
| Mar 25, 2025 | 65.31 | 65.42 | 65.21 | 65.29 | 65.29 | 0.27% | 6,139 |
| Mar 24, 2025 | 65.22 | 65.25 | 65.06 | 65.12 | 65.12 | -0.50% | 3,554 |
| Mar 21, 2025 | 65.54 | 65.54 | 65.39 | 65.44 | 65.06 | -0.78% | 6,993 |
| Mar 20, 2025 | 65.70 | 65.96 | 65.70 | 65.96 | 65.57 | -0.44% | 5,987 |
| Mar 19, 2025 | 66.15 | 66.38 | 65.94 | 66.25 | 65.86 | 0.08% | 6,816 |
| Mar 18, 2025 | 66.15 | 66.23 | 65.99 | 66.20 | 65.81 | -0.15% | 8,290 |
| Mar 17, 2025 | 65.63 | 66.36 | 65.63 | 66.30 | 65.91 | 1.11% | 7,799 |
| Mar 14, 2025 | 65.16 | 65.57 | 65.11 | 65.57 | 65.18 | 0.94% | 8,539 |
| Mar 13, 2025 | 65.23 | 65.23 | 64.78 | 64.95 | 64.57 | 0.06% | 5,194 |
| Mar 12, 2025 | 65.10 | 65.10 | 64.69 | 64.91 | 64.53 | -0.23% | 6,800 |
| Mar 11, 2025 | 65.63 | 67.10 | 64.81 | 65.06 | 64.68 | -0.54% | 7,964 |
| Mar 10, 2025 | 65.38 | 65.88 | 65.07 | 65.41 | 65.03 | -0.57% | 11,047 |
| Mar 7, 2025 | 65.05 | 65.78 | 65.05 | 65.78 | 65.40 | 1.31% | 7,971 |
| Mar 6, 2025 | 64.78 | 65.11 | 64.72 | 64.93 | 64.55 | 0.11% | 11,544 |
| Mar 5, 2025 | 64.57 | 64.92 | 64.53 | 64.86 | 64.48 | 1.22% | 54,233 |
| Mar 4, 2025 | 63.93 | 64.51 | 63.65 | 64.08 | 63.71 | 0.18% | 37,519 |
| Mar 3, 2025 | 64.37 | 64.61 | 63.75 | 63.97 | 63.59 | 0.01% | 3,133 |
| Feb 28, 2025 | 63.82 | 64.00 | 63.55 | 63.96 | 63.59 | -0.02% | 6,417 |
| Feb 27, 2025 | 64.37 | 64.37 | 63.97 | 63.97 | 63.60 | -0.59% | 8,511 |
| Feb 26, 2025 | 64.55 | 64.70 | 64.26 | 64.36 | 63.98 | -0.06% | 4,414 |
| Feb 25, 2025 | 64.28 | 64.50 | 64.25 | 64.40 | 64.02 | 1.11% | 4,611 |
| Feb 24, 2025 | 63.88 | 63.98 | 63.69 | 63.69 | 63.32 | 0.27% | 8,850 |
| Feb 21, 2025 | 63.80 | 63.87 | 63.40 | 63.52 | 63.15 | -0.43% | 9,522 |
| Feb 20, 2025 | 63.62 | 63.80 | 63.57 | 63.79 | 63.42 | 0.66% | 3,193 |
| Feb 19, 2025 | 63.15 | 63.38 | 63.08 | 63.37 | 63.00 | -0.01% | 8,257 |
| Feb 18, 2025 | 63.26 | 63.43 | 63.17 | 63.38 | 63.01 | 0.32% | 11,300 |
| Feb 14, 2025 | 63.41 | 63.41 | 63.18 | 63.18 | 62.81 | 0.07% | 3,590 |
| Feb 13, 2025 | 62.86 | 63.14 | 62.81 | 63.13 | 62.76 | 0.94% | 12,176 |
| Feb 12, 2025 | 62.13 | 62.66 | 62.13 | 62.55 | 62.18 | 0.39% | 8,824 |
| Feb 11, 2025 | 62.02 | 62.31 | 62.02 | 62.31 | 61.94 | - | 4,409 |
| Feb 10, 2025 | 62.24 | 62.32 | 62.22 | 62.30 | 61.94 | 0.41% | 3,776 |
| Feb 7, 2025 | 62.33 | 62.46 | 61.98 | 62.05 | 61.68 | -0.64% | 3,825 |
| Feb 6, 2025 | 62.36 | 62.45 | 62.31 | 62.44 | 62.08 | -0.01% | 4,960 |
| Feb 5, 2025 | 62.35 | 62.49 | 62.26 | 62.45 | 62.09 | 0.50% | 6,828 |
| Feb 4, 2025 | 61.80 | 62.17 | 61.80 | 62.14 | 61.78 | 0.90% | 5,900 |
| Feb 3, 2025 | 61.22 | 61.74 | 60.97 | 61.59 | 61.23 | -0.79% | 9,083 |
| Jan 31, 2025 | 62.37 | 62.51 | 62.06 | 62.08 | 61.71 | -0.76% | 7,907 |
| Jan 30, 2025 | 62.39 | 62.81 | 62.30 | 62.55 | 62.18 | 0.82% | 5,691 |
| Jan 29, 2025 | 62.15 | 62.30 | 61.89 | 62.04 | 61.68 | -0.26% | 11,617 |
| Jan 28, 2025 | 62.45 | 62.45 | 62.04 | 62.20 | 61.84 | -0.48% | 10,286 |
| Jan 27, 2025 | 62.41 | 62.53 | 62.35 | 62.50 | 62.13 | 0.35% | 7,881 |
| Jan 24, 2025 | 62.15 | 62.44 | 62.09 | 62.28 | 61.91 | 0.34% | 6,239 |
| Jan 23, 2025 | 61.86 | 62.14 | 61.82 | 62.07 | 61.71 | 0.39% | 5,665 |
| Jan 22, 2025 | 61.93 | 61.94 | 61.83 | 61.83 | 61.47 | -1.18% | 4,044 |
| Jan 21, 2025 | 62.40 | 62.65 | 62.40 | 62.57 | 62.20 | 0.75% | 37,249 |
| Jan 17, 2025 | 61.90 | 62.24 | 61.90 | 62.10 | 61.74 | 0.68% | 4,458 |