Global X Wind Energy ETF (WNDY)
NASDAQ: WNDY · Real-Time Price · USD
10.95
-0.21 (-1.88%)
Mar 28, 2025, 4:15 PM EDT - Market open
WNDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 11.30 | 11.34 | 11.22 | 11.29 | 11.29 | 1.99% | 6,397 |
| Mar 13, 2025 | 11.09 | 11.14 | 11.05 | 11.07 | 11.07 | - | 5,219 |
| Mar 12, 2025 | 11.05 | 11.07 | 11.04 | 11.07 | 11.07 | -1.25% | 10,457 |
| Mar 11, 2025 | 11.17 | 11.21 | 11.17 | 11.21 | 11.21 | 1.82% | 881 |
| Mar 10, 2025 | 11.07 | 11.07 | 11.01 | 11.01 | 11.01 | -1.96% | 1,374 |
| Mar 7, 2025 | 11.13 | 11.23 | 11.12 | 11.23 | 11.23 | 1.24% | 1,390 |
| Mar 6, 2025 | 11.02 | 11.15 | 11.02 | 11.09 | 11.09 | 0.94% | 378 |
| Mar 5, 2025 | 10.87 | 10.99 | 10.87 | 10.99 | 10.99 | 2.13% | 3,087 |
| Mar 4, 2025 | 10.64 | 10.76 | 10.64 | 10.76 | 10.76 | 1.39% | 1,295 |
| Mar 3, 2025 | 10.74 | 10.74 | 10.61 | 10.61 | 10.61 | -0.13% | 435 |
| Feb 28, 2025 | 10.68 | 10.68 | 10.59 | 10.63 | 10.63 | -0.17% | 1,396 |
| Feb 27, 2025 | 10.75 | 10.75 | 10.65 | 10.65 | 10.65 | -1.53% | 220 |
| Feb 26, 2025 | 10.93 | 10.93 | 10.81 | 10.81 | 10.81 | -0.23% | 260 |
| Feb 25, 2025 | 10.66 | 10.84 | 10.66 | 10.84 | 10.84 | 4.74% | 891 |
| Feb 24, 2025 | 10.36 | 10.36 | 10.34 | 10.35 | 10.35 | 1.22% | 1,605 |
| Feb 21, 2025 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | -0.82% | 141 |
| Feb 20, 2025 | 10.23 | 10.30 | 10.23 | 10.30 | 10.30 | 1.42% | 174 |
| Feb 19, 2025 | 10.11 | 10.16 | 10.11 | 10.16 | 10.16 | 0.40% | 131 |
| Feb 18, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.59% | 120 |
| Feb 14, 2025 | 10.17 | 10.22 | 10.17 | 10.18 | 10.18 | 0.40% | 1,700 |
| Feb 13, 2025 | 10.09 | 10.14 | 10.09 | 10.14 | 10.14 | 0.19% | 677 |
| Feb 12, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.29% | 173 |
| Feb 11, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.38% | 212 |
| Feb 10, 2025 | 10.15 | 10.16 | 10.10 | 10.13 | 10.13 | -0.78% | 6,584 |
| Feb 7, 2025 | 10.31 | 10.31 | 10.21 | 10.21 | 10.21 | 0.44% | 238 |
| Feb 6, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.84% | 176 |
| Feb 5, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 2.23% | 267 |
| Feb 4, 2025 | 9.76 | 9.86 | 9.76 | 9.86 | 9.86 | 1.54% | 678 |
| Feb 3, 2025 | 9.72 | 9.72 | 9.71 | 9.71 | 9.71 | -2.02% | 526 |
| Jan 31, 2025 | 9.93 | 9.98 | 9.91 | 9.91 | 9.91 | -0.75% | 302 |
| Jan 30, 2025 | 10.03 | 10.03 | 9.99 | 9.99 | 9.99 | 1.01% | 4,565 |
| Jan 29, 2025 | 9.92 | 9.92 | 9.89 | 9.89 | 9.89 | 0.46% | 2,622 |
| Jan 28, 2025 | 10.02 | 10.02 | 9.84 | 9.84 | 9.84 | -0.81% | 1,647 |
| Jan 27, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.00% | 500 |
| Jan 24, 2025 | 10.08 | 10.08 | 10.02 | 10.02 | 10.02 | 0.10% | 822 |
| Jan 23, 2025 | 9.88 | 10.01 | 9.88 | 10.01 | 10.01 | 1.21% | 12,993 |
| Jan 22, 2025 | 10.03 | 10.03 | 9.89 | 9.89 | 9.89 | -2.47% | 358 |
| Jan 21, 2025 | 10.15 | 10.19 | 10.06 | 10.14 | 10.14 | -1.17% | 2,207 |
| Jan 17, 2025 | 10.34 | 10.34 | 10.26 | 10.26 | 10.26 | 0.98% | 4,369 |
| Jan 16, 2025 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | -0.49% | 602 |