SSgA State Street SPDR MSCI World Energy UCITS ETF (LON:WNRG)
London · Delayed Price · Currency is GBP · Price in USD 77.78
+0.51 (0.66%)
Sep 23, 2026, 4:35 PM GMT
LON:WNRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 76.32 | 77.78 | 76.69 | 77.78 | 77.78 | 0.66% | 6,581 |
| Sep 22, 2026 | 77.60 | 77.60 | 76.36 | 77.27 | 77.27 | -0.46% | 133,720 |
| Sep 21, 2026 | 78.99 | 78.99 | 77.75 | 77.63 | 77.63 | -2.34% | 3,473 |
| Sep 18, 2026 | 79.18 | 79.49 | 78.68 | 79.49 | 79.49 | 0.47% | 16,189 |
| Sep 17, 2026 | 79.19 | 79.30 | 78.73 | 79.12 | 79.12 | -0.47% | 3,969 |
| Sep 16, 2026 | 81.36 | 80.91 | 79.46 | 79.49 | 79.49 | -1.74% | 7,609 |
| Sep 15, 2026 | 79.35 | 80.62 | 79.35 | 80.90 | 80.90 | 0.87% | 11,459 |
| Sep 14, 2026 | 80.67 | 81.10 | 79.89 | 80.21 | 80.21 | 0.36% | 5,134 |
| Sep 11, 2026 | 79.80 | 80.06 | 79.50 | 79.92 | 79.92 | -0.25% | 6,425 |
| Sep 10, 2026 | 80.28 | 80.73 | 80.12 | 80.12 | 80.12 | -0.20% | 452 |
| Sep 9, 2026 | 79.98 | 80.28 | 79.90 | 80.28 | 80.28 | 0.85% | 2,712 |
| Sep 8, 2026 | 79.42 | 80.10 | 79.32 | 79.60 | 79.60 | 0.77% | 4,012 |
| Sep 7, 2026 | 78.44 | 79.15 | 78.44 | 79.00 | 79.00 | 0.55% | 5,620 |
| Sep 4, 2026 | 79.23 | 79.47 | 78.39 | 78.56 | 78.56 | -1.70% | 2,989 |
| Sep 3, 2026 | 79.54 | 80.16 | 79.35 | 79.92 | 79.92 | 0.59% | 3,310 |
| Sep 2, 2026 | 80.00 | 80.00 | 79.03 | 79.45 | 79.45 | 0.46% | 14,833 |
| Sep 1, 2026 | 78.57 | 79.52 | 78.54 | 79.09 | 79.09 | 3.12% | 5,520 |
| Aug 28, 2026 | 77.13 | 77.09 | 76.66 | 76.69 | 76.69 | 0.47% | 4,925 |
| Aug 27, 2026 | 76.68 | 76.91 | 76.10 | 76.33 | 76.33 | -1.20% | 1,976 |
| Aug 26, 2026 | 76.63 | 77.26 | 75.94 | 77.26 | 77.26 | -0.37% | 6,589 |
| Aug 25, 2026 | 77.48 | 78.04 | 77.23 | 77.55 | 77.55 | -0.12% | 2,956 |
| Aug 24, 2026 | 78.55 | 78.55 | 77.64 | 77.64 | 77.64 | -1.31% | 1,139 |
| Aug 21, 2026 | 78.73 | 79.48 | 78.73 | 78.67 | 78.67 | -1.13% | 11,938 |
| Aug 20, 2026 | 78.26 | 79.66 | 78.65 | 79.57 | 79.57 | 1.20% | 23,283 |
| Aug 19, 2026 | 79.09 | 79.00 | 78.53 | 78.63 | 78.63 | 0.65% | 5,339 |
| Aug 18, 2026 | 76.97 | 78.20 | 77.44 | 78.13 | 78.13 | 1.90% | 25,924 |
| Aug 17, 2026 | 76.31 | 76.86 | 76.16 | 76.67 | 76.67 | 0.39% | 3,407 |
| Aug 14, 2026 | 75.78 | 76.60 | 75.64 | 76.37 | 76.37 | 1.18% | 3,011 |
| Aug 13, 2026 | 75.14 | 75.37 | 74.78 | 75.48 | 75.48 | 0.18% | 5,387 |
| Aug 12, 2026 | 75.45 | 75.52 | 75.01 | 75.35 | 75.35 | -0.22% | 1,647 |
| Aug 11, 2026 | 74.97 | 75.45 | 75.02 | 75.51 | 75.51 | 2.11% | 4,894 |
| Aug 10, 2026 | 72.21 | 73.95 | 72.19 | 73.95 | 73.95 | 2.07% | 18,042 |
| Aug 7, 2026 | 73.03 | 73.08 | 71.79 | 72.45 | 72.45 | -0.25% | 4,081 |
| Aug 6, 2026 | 71.93 | 73.00 | 71.71 | 72.63 | 72.63 | 0.97% | 1,705 |
| Aug 5, 2026 | 73.41 | 73.64 | 71.93 | 71.93 | 71.93 | -1.72% | 4,422 |
| Aug 4, 2026 | 74.40 | 74.67 | 72.72 | 73.19 | 73.19 | -1.57% | 1,015 |
| Aug 3, 2026 | 74.04 | 74.36 | 73.32 | 74.36 | 74.36 | 0.07% | 1,735 |
| Jul 31, 2026 | 74.21 | 74.80 | 74.20 | 74.31 | 74.31 | 0.91% | 4,076 |
| Jul 30, 2026 | 73.86 | 74.10 | 73.32 | 73.64 | 73.64 | -0.38% | 12,273 |
| Jul 29, 2026 | 73.04 | 74.25 | 72.89 | 73.92 | 73.92 | 2.27% | 24,351 |
| Jul 28, 2026 | 72.87 | 73.24 | 72.28 | 72.28 | 72.28 | -1.11% | 6,792 |
| Jul 27, 2026 | 73.67 | 73.67 | 72.61 | 73.09 | 73.09 | -2.17% | 7,168 |
| Jul 24, 2026 | 74.63 | 75.45 | 74.02 | 74.71 | 74.71 | -0.73% | 7,568 |
| Jul 23, 2026 | 74.43 | 75.31 | 74.41 | 75.26 | 75.26 | 1.74% | 8,818 |
| Jul 22, 2026 | 74.15 | 74.19 | 73.18 | 73.98 | 73.98 | 1.74% | 4,014 |
| Jul 21, 2026 | 71.95 | 72.71 | 71.95 | 72.71 | 72.71 | 0.75% | 1,611 |
| Jul 20, 2026 | 72.55 | 72.71 | 71.65 | 72.17 | 72.17 | 0.63% | 8,491 |
| Jul 17, 2026 | 71.42 | 72.30 | 71.42 | 71.72 | 71.72 | 0.93% | 18,643 |
| Jul 16, 2026 | 70.58 | 71.15 | 70.19 | 71.06 | 71.06 | 1.40% | 762 |
| Jul 15, 2026 | 71.11 | 71.06 | 70.08 | 70.08 | 70.08 | -0.79% | 3,081 |