Global X Wind Energy ETF (WNDY)
NASDAQ: WNDY · Real-Time Price · USD
11.66
+0.22 (1.92%)
At close: May 28, 2025, 4:00 PM
11.66
0.00 (0.00%)
After-hours: May 28, 2025, 4:15 PM EDT
WNDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 11.44 | 11.44 | 11.41 | 11.44 | 11.44 | 0.22% | 2,261 |
| May 23, 2025 | 11.37 | 11.42 | 11.37 | 11.42 | 11.42 | 0.48% | 369 |
| May 22, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -1.98% | 34 |
| May 21, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -2.24% | 78 |
| May 20, 2025 | 11.80 | 11.86 | 11.80 | 11.86 | 11.86 | 3.81% | 650 |
| May 19, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.44% | 228 |
| May 16, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.68% | 54 |
| May 15, 2025 | 11.54 | 11.55 | 11.54 | 11.55 | 11.55 | 1.30% | 316 |
| May 14, 2025 | 11.61 | 11.61 | 11.40 | 11.40 | 11.40 | -2.12% | 1,386 |
| May 13, 2025 | 11.61 | 11.65 | 11.58 | 11.65 | 11.65 | 2.08% | 390 |
| May 12, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 1.11% | 208 |
| May 9, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1.85% | 27 |
| May 8, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.23% | 115 |
| May 7, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.96% | 11 |
| May 6, 2025 | 11.15 | 11.21 | 11.15 | 11.21 | 11.21 | 1.98% | 135 |
| May 5, 2025 | 10.99 | 11.00 | 10.98 | 11.00 | 11.00 | 0.29% | 274 |
| May 2, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.48% | 44 |
| May 1, 2025 | 10.95 | 10.95 | 10.80 | 10.80 | 10.80 | 0.03% | 176 |
| Apr 30, 2025 | 10.82 | 10.82 | 10.80 | 10.80 | 10.80 | -0.84% | 329 |
| Apr 29, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.44% | 106 |
| Apr 28, 2025 | 10.96 | 10.96 | 10.94 | 10.94 | 10.94 | -0.14% | 1,442 |
| Apr 25, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.84% | 10 |
| Apr 24, 2025 | 10.83 | 10.86 | 10.83 | 10.86 | 10.86 | 1.15% | 123 |
| Apr 23, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.74% | 89 |
| Apr 22, 2025 | 10.77 | 10.82 | 10.77 | 10.82 | 10.82 | 0.36% | 1,450 |
| Apr 21, 2025 | 10.74 | 10.78 | 10.74 | 10.78 | 10.78 | 0.34% | 125 |
| Apr 17, 2025 | 10.74 | 10.75 | 10.74 | 10.74 | 10.74 | 0.99% | 640 |
| Apr 16, 2025 | 10.71 | 10.71 | 10.64 | 10.64 | 10.64 | -1.12% | 154 |
| Apr 15, 2025 | 10.78 | 10.78 | 10.75 | 10.76 | 10.76 | 0.38% | 353 |
| Apr 14, 2025 | 10.71 | 10.72 | 10.71 | 10.72 | 10.72 | 1.79% | 826 |
| Apr 11, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 2.53% | 120 |
| Apr 10, 2025 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | -0.08% | 748 |
| Apr 9, 2025 | 10.15 | 10.34 | 10.15 | 10.28 | 10.28 | 5.20% | 1,719 |
| Apr 8, 2025 | 10.04 | 10.04 | 9.77 | 9.77 | 9.77 | -0.34% | 473 |
| Apr 7, 2025 | 10.00 | 10.00 | 9.66 | 9.80 | 9.80 | -5.33% | 2,999 |
| Apr 4, 2025 | 10.74 | 10.74 | 10.35 | 10.36 | 10.36 | -6.12% | 938 |
| Apr 3, 2025 | 11.01 | 11.07 | 11.00 | 11.03 | 11.03 | 0.46% | 1,511 |
| Apr 2, 2025 | 10.95 | 10.98 | 10.95 | 10.98 | 10.98 | 1.15% | 1,600 |
| Apr 1, 2025 | 10.84 | 10.86 | 10.84 | 10.86 | 10.86 | 0.23% | 475 |
| Mar 31, 2025 | 10.75 | 10.83 | 10.75 | 10.83 | 10.83 | -1.10% | 1,786 |
| Mar 28, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -1.88% | 96 |
| Mar 27, 2025 | 11.21 | 11.21 | 11.16 | 11.16 | 11.16 | -0.18% | 229 |
| Mar 26, 2025 | 11.30 | 11.30 | 11.16 | 11.18 | 11.18 | -1.63% | 1,661 |
| Mar 25, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.58% | 96 |
| Mar 24, 2025 | 11.45 | 11.46 | 11.30 | 11.30 | 11.30 | -2.33% | 2,851 |
| Mar 21, 2025 | 11.57 | 11.57 | 11.54 | 11.57 | 11.57 | 0.17% | 1,110 |
| Mar 20, 2025 | 11.55 | 11.58 | 11.49 | 11.55 | 11.55 | 0.26% | 3,236 |
| Mar 19, 2025 | 11.59 | 11.59 | 11.46 | 11.52 | 11.52 | -0.86% | 3,861 |
| Mar 18, 2025 | 11.62 | 11.62 | 11.57 | 11.62 | 11.62 | 0.35% | 231 |
| Mar 17, 2025 | 11.42 | 11.58 | 11.42 | 11.58 | 11.58 | 2.57% | 2,109 |