State Street SPDR S&P Global Dividend ETF (WDIV)
NYSEARCA: WDIV · Real-Time Price · USD
79.79
-0.06 (-0.07%)
At close: Apr 28, 2026, 4:00 PM EDT
79.79
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
WDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 51,783 |
| 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% | 262,448 |
| 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% | 12,510 |
| 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% | 4,299 |
| 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% | 6,750 |
| Mar 23, 2026 | 75.77 | 76.39 | 75.65 | 76.11 | 76.11 | 0.74% | 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 |
| Mar 12, 2026 | 77.24 | 77.38 | 76.80 | 77.08 | 76.63 | -1.30% | 11,533 |
| Mar 11, 2026 | 78.00 | 78.09 | 77.47 | 78.09 | 77.63 | -0.19% | 29,117 |
| Mar 10, 2026 | 78.88 | 78.89 | 78.15 | 78.24 | 77.78 | -0.76% | 10,869 |
| Mar 9, 2026 | 77.96 | 78.93 | 77.30 | 78.84 | 78.38 | -0.12% | 16,222 |
| Mar 6, 2026 | 78.50 | 78.97 | 78.21 | 78.94 | 78.47 | -0.48% | 8,312 |
| Mar 5, 2026 | 79.48 | 79.55 | 78.83 | 79.32 | 78.86 | -1.10% | 9,083 |
| Mar 4, 2026 | 79.93 | 80.27 | 79.59 | 80.20 | 79.74 | 0.14% | 10,983 |
| Mar 3, 2026 | 79.34 | 80.40 | 78.73 | 80.09 | 79.62 | -1.73% | 22,706 |
| Mar 2, 2026 | 80.95 | 81.66 | 80.93 | 81.50 | 81.03 | -1.05% | 10,470 |
| Feb 27, 2026 | 82.31 | 82.53 | 82.19 | 82.37 | 81.89 | -0.15% | 9,142 |
| Feb 26, 2026 | 82.44 | 82.55 | 82.04 | 82.49 | 82.01 | -0.11% | 42,699 |
| Feb 25, 2026 | 82.48 | 82.60 | 82.12 | 82.58 | 82.10 | 0.20% | 10,821 |
| Feb 24, 2026 | 82.35 | 82.55 | 82.30 | 82.42 | 81.94 | 0.33% | 8,427 |
| Feb 23, 2026 | 82.60 | 82.67 | 82.09 | 82.15 | 81.67 | -0.63% | 15,390 |
| Feb 20, 2026 | 81.88 | 82.67 | 81.88 | 82.67 | 82.19 | 1.05% | 11,935 |
| Feb 19, 2026 | 81.70 | 81.83 | 81.60 | 81.81 | 81.33 | -0.30% | 6,316 |
| Feb 18, 2026 | 82.36 | 82.52 | 81.99 | 82.06 | 81.58 | -0.41% | 17,557 |
| Feb 17, 2026 | 82.23 | 82.50 | 81.75 | 82.40 | 81.92 | -0.21% | 14,892 |