State Street SPDR S&P Global Dividend ETF (WDIV)
NYSEARCA: WDIV · Real-Time Price · USD
81.82
+0.60 (0.74%)
Oct 15, 2026, 4:00 PM EDT - Market closed
WDIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 81.57 | 81.84 | 81.57 | 81.82 | 81.82 | 0.74% | 4,972 |
| Oct 14, 2026 | 81.26 | 81.26 | 81.16 | 81.22 | 81.22 | -0.65% | 2,477 |
| Oct 13, 2026 | 81.75 | 81.77 | 81.40 | 81.75 | 81.75 | 0.66% | 3,063 |
| Oct 12, 2026 | 81.17 | 81.36 | 81.17 | 81.21 | 81.21 | -0.06% | 2,995 |
| Oct 9, 2026 | 80.99 | 81.26 | 80.99 | 81.26 | 81.26 | 0.26% | 3,003 |
| Oct 8, 2026 | 80.49 | 81.05 | 80.32 | 81.05 | 81.05 | 0.62% | 9,182 |
| Oct 7, 2026 | 80.87 | 81.12 | 80.55 | 80.55 | 80.55 | -0.86% | 8,113 |
| Oct 6, 2026 | 81.52 | 81.67 | 81.25 | 81.25 | 81.25 | -0.10% | 14,322 |
| Oct 5, 2026 | 81.31 | 81.55 | 81.21 | 81.33 | 81.33 | 0.02% | 8,333 |
| Oct 2, 2026 | 81.05 | 81.36 | 81.05 | 81.31 | 81.31 | 0.67% | 3,722 |
| Oct 1, 2026 | 81.00 | 81.00 | 80.26 | 80.78 | 80.78 | -0.69% | 11,046 |
| Sep 30, 2026 | 81.87 | 81.87 | 81.34 | 81.34 | 81.34 | -0.72% | 2,389 |
| Sep 29, 2026 | 82.17 | 82.17 | 81.59 | 81.93 | 81.93 | -0.55% | 5,990 |
| Sep 28, 2026 | 82.52 | 82.53 | 82.01 | 82.38 | 82.38 | -0.34% | 9,736 |
| Sep 25, 2026 | 82.48 | 82.66 | 82.35 | 82.66 | 82.66 | 0.41% | 2,719 |
| Sep 24, 2026 | 82.42 | 82.49 | 82.00 | 82.32 | 82.32 | -0.05% | 8,014 |
| Sep 23, 2026 | 82.89 | 82.89 | 82.36 | 82.36 | 82.36 | -1.31% | 8,601 |
| Sep 22, 2026 | 83.43 | 83.56 | 83.30 | 83.45 | 83.45 | 0.19% | 8,608 |
| Sep 21, 2026 | 83.47 | 83.47 | 83.14 | 83.30 | 83.30 | 0.06% | 8,269 |
| Sep 18, 2026 | 83.62 | 84.08 | 83.62 | 84.08 | 83.25 | -0.24% | 3,970 |
| Sep 17, 2026 | 84.39 | 84.43 | 84.24 | 84.28 | 83.46 | 0.71% | 6,875 |
| Sep 16, 2026 | 84.17 | 84.39 | 83.23 | 83.69 | 82.87 | -0.24% | 4,793 |
| Sep 15, 2026 | 84.01 | 84.01 | 83.66 | 83.89 | 83.07 | -0.43% | 7,996 |
| Sep 14, 2026 | 84.26 | 84.51 | 84.16 | 84.26 | 83.43 | -0.05% | 3,777 |
| Sep 11, 2026 | 84.28 | 84.46 | 84.28 | 84.30 | 83.47 | 0.36% | 1,518 |
| Sep 10, 2026 | 84.27 | 84.27 | 83.81 | 84.00 | 83.17 | -0.63% | 2,335 |
| Sep 9, 2026 | 85.05 | 85.05 | 84.39 | 84.53 | 83.70 | -0.66% | 2,843 |
| Sep 8, 2026 | 85.25 | 85.26 | 85.09 | 85.09 | 84.25 | -0.61% | 3,836 |
| Sep 4, 2026 | 85.32 | 85.61 | 85.32 | 85.61 | 84.76 | 0.23% | 5,868 |
| Sep 3, 2026 | 85.28 | 85.50 | 85.02 | 85.41 | 84.57 | 0.55% | 4,381 |
| Sep 2, 2026 | 84.51 | 84.95 | 84.51 | 84.94 | 84.11 | 0.16% | 2,889 |
| Sep 1, 2026 | 84.88 | 85.01 | 84.38 | 84.81 | 83.98 | -0.12% | 13,615 |
| Aug 31, 2026 | 85.04 | 85.05 | 84.75 | 84.91 | 84.07 | -0.40% | 6,344 |
| Aug 28, 2026 | 85.53 | 85.79 | 85.19 | 85.25 | 84.41 | -0.16% | 4,105 |
| Aug 27, 2026 | 85.30 | 85.45 | 85.24 | 85.39 | 84.55 | -0.37% | 4,186 |
| Aug 26, 2026 | 85.83 | 85.83 | 85.65 | 85.71 | 84.87 | -0.13% | 2,899 |
| Aug 25, 2026 | 85.66 | 85.88 | 85.56 | 85.82 | 84.98 | 0.50% | 9,433 |
| Aug 24, 2026 | 85.21 | 85.40 | 85.21 | 85.39 | 84.55 | 0.19% | 3,669 |
| Aug 21, 2026 | 85.37 | 85.37 | 85.23 | 85.23 | 84.39 | 0.32% | 4,189 |
| Aug 20, 2026 | 84.97 | 85.00 | 84.80 | 84.95 | 84.12 | -0.27% | 5,145 |
| Aug 19, 2026 | 85.34 | 85.44 | 85.10 | 85.19 | 84.35 | 0.61% | 3,321 |
| Aug 18, 2026 | 84.88 | 85.13 | 84.67 | 84.67 | 83.84 | -0.33% | 5,453 |
| Aug 17, 2026 | 85.11 | 85.26 | 84.84 | 84.95 | 84.12 | -0.49% | 6,555 |
| Aug 14, 2026 | 85.51 | 85.51 | 85.30 | 85.37 | 84.53 | 0.42% | 3,533 |
| Aug 13, 2026 | 84.94 | 85.12 | 84.72 | 85.01 | 84.18 | 1.07% | 11,605 |
| Aug 12, 2026 | 84.23 | 84.23 | 83.95 | 84.11 | 83.29 | 0.21% | 3,217 |
| Aug 11, 2026 | 83.94 | 84.01 | 83.84 | 83.93 | 83.11 | -0.01% | 3,330 |
| Aug 10, 2026 | 84.17 | 84.17 | 83.87 | 83.94 | 83.11 | -0.60% | 3,988 |
| Aug 7, 2026 | 84.25 | 84.48 | 84.21 | 84.45 | 83.62 | 0.94% | 4,508 |
| Aug 6, 2026 | 83.97 | 83.99 | 83.61 | 83.66 | 82.84 | -0.19% | 8,433 |