Global X Wind Energy ETF (WNDY)
NASDAQ: WNDY · Real-Time Price · USD
10.96
+0.10 (0.87%)
Apr 25, 2025, 4:00 PM EDT - Market closed

WNDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202510.9610.9610.9610.9610.960.84%10
Apr 24, 202510.8310.8610.8310.8610.861.15%123
Apr 23, 202510.7410.7410.7410.7410.74-0.74%89
Apr 22, 202510.7710.8210.7710.8210.820.36%1,450
Apr 21, 202510.7410.7810.7410.7810.780.34%125
Apr 17, 202510.7410.7510.7410.7410.740.99%640
Apr 16, 202510.7110.7110.6410.6410.64-1.12%154
Apr 15, 202510.7810.7810.7510.7610.760.38%353
Apr 14, 202510.7110.7210.7110.7210.721.79%826
Apr 11, 202510.5310.5310.5310.5310.532.53%120
Apr 10, 202510.2810.2810.2710.2710.27-0.08%748
Apr 9, 202510.1510.3410.1510.2810.285.20%1,719
Apr 8, 202510.0410.049.779.779.77-0.34%473
Apr 7, 202510.0010.009.669.809.80-5.33%2,999
Apr 4, 202510.7410.7410.3510.3610.36-6.12%938
Apr 3, 202511.0111.0711.0011.0311.030.46%1,511
Apr 2, 202510.9510.9810.9510.9810.981.15%1,600
Apr 1, 202510.8410.8610.8410.8610.860.23%475
Mar 31, 202510.7510.8310.7510.8310.83-1.10%1,786
Mar 28, 202510.9510.9510.9510.9510.95-1.88%96
Mar 27, 202511.2111.2111.1611.1611.16-0.18%229
Mar 26, 202511.3011.3011.1611.1811.18-1.63%1,661
Mar 25, 202511.3711.3711.3711.3711.370.58%96
Mar 24, 202511.4511.4611.3011.3011.30-2.33%2,851
Mar 21, 202511.5711.5711.5411.5711.570.17%1,110
Mar 20, 202511.5511.5811.4911.5511.550.26%3,236
Mar 19, 202511.5911.5911.4611.5211.52-0.86%3,861
Mar 18, 202511.6211.6211.5711.6211.620.35%231
Mar 17, 202511.4211.5811.4211.5811.582.57%2,109
Mar 14, 202511.3011.3411.2211.2911.291.99%6,397
Mar 13, 202511.0911.1411.0511.0711.07-5,219
Mar 12, 202511.0511.0711.0411.0711.07-1.25%10,457
Mar 11, 202511.1711.2111.1711.2111.211.82%881
Mar 10, 202511.0711.0711.0111.0111.01-1.96%1,374
Mar 7, 202511.1311.2311.1211.2311.231.24%1,390
Mar 6, 202511.0211.1511.0211.0911.090.94%378
Mar 5, 202510.8710.9910.8710.9910.992.13%3,087
Mar 4, 202510.6410.7610.6410.7610.761.39%1,295
Mar 3, 202510.7410.7410.6110.6110.61-0.13%435
Feb 28, 202510.6810.6810.5910.6310.63-0.17%1,396
Feb 27, 202510.7510.7510.6510.6510.65-1.53%220
Feb 26, 202510.9310.9310.8110.8110.81-0.23%260
Feb 25, 202510.6610.8410.6610.8410.844.74%891
Feb 24, 202510.3610.3610.3410.3510.351.22%1,605
Feb 21, 202510.2410.2410.2210.2210.22-0.82%141
Feb 20, 202510.2310.3010.2310.3010.301.42%174
Feb 19, 202510.1110.1610.1110.1610.160.40%131
Feb 18, 202510.1210.1210.1210.1210.12-0.59%120
Feb 14, 202510.1710.2210.1710.1810.180.40%1,700
Feb 13, 202510.0910.1410.0910.1410.140.19%677