State Street SPDR S&P Global Dividend ETF (WDIV)
NYSEARCA: WDIV · Real-Time Price · USD
81.48
-0.13 (-0.15%)
May 22, 2026, 4:00 PM EDT - Market closed
WDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 81.44 | 81.53 | 81.30 | 81.48 | 81.48 | -0.15% | 5,034 |
| May 21, 2026 | 81.02 | 81.81 | 81.02 | 81.61 | 81.61 | 0.35% | 6,928 |
| May 20, 2026 | 80.93 | 81.32 | 80.93 | 81.32 | 81.32 | 1.06% | 2,291 |
| May 19, 2026 | 80.36 | 80.67 | 80.31 | 80.46 | 80.46 | -0.35% | 6,875 |
| May 18, 2026 | 80.56 | 80.75 | 80.41 | 80.75 | 80.74 | 0.71% | 6,298 |
| May 15, 2026 | 80.33 | 80.33 | 80.18 | 80.18 | 80.18 | -1.10% | 2,373 |
| May 14, 2026 | 81.08 | 81.34 | 81.03 | 81.07 | 81.07 | 0.40% | 3,824 |
| May 13, 2026 | 80.57 | 80.75 | 80.56 | 80.75 | 80.75 | -0.08% | 8,085 |
| May 12, 2026 | 80.58 | 80.82 | 80.39 | 80.82 | 80.82 | -0.30% | 3,302 |
| May 11, 2026 | 81.52 | 81.52 | 81.05 | 81.06 | 81.06 | -0.03% | 5,877 |
| May 8, 2026 | 81.12 | 81.14 | 80.95 | 81.09 | 81.09 | 0.42% | 3,838 |
| May 7, 2026 | 81.50 | 81.50 | 80.74 | 80.75 | 80.75 | -0.93% | 7,486 |
| May 6, 2026 | 81.54 | 81.54 | 81.39 | 81.51 | 81.51 | 1.00% | 4,302 |
| May 5, 2026 | 80.68 | 80.95 | 80.50 | 80.70 | 80.70 | 0.84% | 3,471 |
| May 4, 2026 | 80.43 | 80.64 | 80.01 | 80.03 | 80.03 | -1.32% | 15,080 |
| May 1, 2026 | 81.06 | 81.34 | 80.98 | 81.10 | 81.10 | 0.11% | 6,252 |
| Apr 30, 2026 | 79.95 | 81.11 | 79.95 | 81.01 | 81.01 | 2.47% | 5,058 |
| Apr 29, 2026 | 79.78 | 79.78 | 79.05 | 79.06 | 79.06 | -0.92% | 6,219 |
| Apr 28, 2026 | 79.77 | 80.06 | 79.77 | 79.79 | 79.79 | -0.07% | 3,141 |
| Apr 27, 2026 | 79.81 | 80.07 | 79.81 | 79.85 | 79.85 | -0.17% | 2,536 |
| Apr 24, 2026 | 79.78 | 80.09 | 79.70 | 79.98 | 79.98 | 0.44% | 3,435 |
| Apr 23, 2026 | 79.91 | 79.97 | 79.48 | 79.63 | 79.63 | 0.11% | 4,852 |
| Apr 22, 2026 | 79.84 | 79.89 | 79.42 | 79.55 | 79.55 | 0.44% | 51,785 |
| Apr 21, 2026 | 80.09 | 80.09 | 79.17 | 79.20 | 79.20 | -1.29% | 6,128 |
| Apr 20, 2026 | 80.00 | 80.31 | 80.00 | 80.23 | 80.23 | -0.21% | 13,931 |
| Apr 17, 2026 | 80.31 | 80.51 | 80.10 | 80.40 | 80.40 | 1.02% | 9,011 |
| Apr 16, 2026 | 79.76 | 79.79 | 79.36 | 79.59 | 79.59 | 0.18% | 5,507 |
| Apr 15, 2026 | 79.50 | 79.56 | 79.40 | 79.44 | 79.44 | -0.38% | 4,814 |
| Apr 14, 2026 | 79.55 | 79.86 | 79.54 | 79.75 | 79.75 | 0.39% | 8,642 |
| Apr 13, 2026 | 78.87 | 79.46 | 78.77 | 79.44 | 79.44 | - | 5,703 |
| Apr 10, 2026 | 79.54 | 79.57 | 79.17 | 79.44 | 79.44 | 0.14% | 7,811 |
| Apr 9, 2026 | 79.16 | 79.59 | 78.93 | 79.33 | 79.33 | 0.10% | 4,843 |
| Apr 8, 2026 | 79.31 | 79.31 | 78.88 | 79.25 | 79.25 | 1.74% | 25,197 |
| Apr 7, 2026 | 77.45 | 79.63 | 76.29 | 77.90 | 77.90 | 0.38% | 262,546 |
| Apr 6, 2026 | 77.18 | 77.62 | 77.18 | 77.60 | 77.60 | 0.45% | 18,160 |
| Apr 2, 2026 | 76.54 | 77.52 | 76.47 | 77.25 | 77.25 | -0.18% | 12,511 |
| Apr 1, 2026 | 77.41 | 77.71 | 77.23 | 77.39 | 77.39 | 0.31% | 10,106 |
| Mar 31, 2026 | 76.37 | 77.16 | 76.18 | 77.15 | 77.15 | 2.17% | 18,977 |
| Mar 30, 2026 | 75.78 | 76.17 | 75.42 | 75.51 | 75.51 | -0.22% | 25,376 |
| Mar 27, 2026 | 75.76 | 76.09 | 75.37 | 75.68 | 75.68 | -0.15% | 6,733 |
| Mar 26, 2026 | 75.90 | 76.43 | 75.69 | 75.79 | 75.79 | -0.94% | 4,300 |
| Mar 25, 2026 | 76.66 | 76.75 | 76.30 | 76.51 | 76.51 | 0.91% | 5,742 |
| Mar 24, 2026 | 75.29 | 76.20 | 75.29 | 75.82 | 75.82 | -0.38% | 6,813 |
| Mar 23, 2026 | 75.77 | 76.39 | 75.65 | 76.11 | 76.11 | 1.33% | 13,874 |
| Mar 20, 2026 | 76.25 | 76.33 | 75.42 | 75.55 | 75.11 | -1.79% | 7,427 |
| Mar 19, 2026 | 76.31 | 77.41 | 76.31 | 76.93 | 76.48 | 0.03% | 6,826 |
| Mar 18, 2026 | 77.54 | 77.54 | 76.88 | 76.91 | 76.46 | -1.45% | 10,858 |
| Mar 17, 2026 | 78.05 | 78.22 | 78.03 | 78.04 | 77.59 | 0.72% | 8,343 |
| Mar 16, 2026 | 77.43 | 77.61 | 77.29 | 77.48 | 77.03 | 1.09% | 5,833 |
| Mar 13, 2026 | 77.67 | 77.67 | 76.65 | 76.65 | 76.20 | -0.55% | 9,729 |