SPDR S&P Global Dividend ETF (WDIV)
NYSEARCA: WDIV · Real-Time Price · USD
72.38
+0.15 (0.21%)
At close: Sep 29, 2025, 4:00 PM EDT
72.38
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:10 PM EDT
WDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 72.50 | 72.50 | 72.30 | 72.28 | - | 0.07% | 3,764 |
| Sep 26, 2025 | 72.01 | 72.25 | 72.01 | 72.23 | 72.23 | 0.69% | 10,177 |
| Sep 25, 2025 | 71.89 | 71.89 | 71.66 | 71.73 | 71.73 | -0.74% | 7,627 |
| Sep 24, 2025 | 72.39 | 72.41 | 72.20 | 72.27 | 72.27 | -0.46% | 12,259 |
| Sep 23, 2025 | 72.58 | 72.82 | 72.58 | 72.60 | 72.60 | 0.03% | 9,342 |
| Sep 22, 2025 | 72.56 | 72.59 | 72.44 | 72.59 | 72.59 | -0.90% | 14,806 |
| Sep 19, 2025 | 73.36 | 73.36 | 73.25 | 73.25 | 72.48 | -0.38% | 7,921 |
| Sep 18, 2025 | 73.36 | 73.57 | 73.30 | 73.53 | 72.76 | -0.11% | 6,144 |
| Sep 17, 2025 | 73.72 | 74.03 | 73.61 | 73.61 | 72.84 | -0.25% | 7,339 |
| Sep 16, 2025 | 73.72 | 73.95 | 73.59 | 73.80 | 73.03 | -0.19% | 7,941 |
| Sep 15, 2025 | 73.98 | 73.98 | 73.76 | 73.94 | 73.17 | 0.33% | 14,847 |
| Sep 12, 2025 | 73.61 | 73.71 | 73.52 | 73.70 | 72.93 | -0.13% | 9,392 |
| Sep 11, 2025 | 73.32 | 73.79 | 73.32 | 73.79 | 73.02 | 1.05% | 5,398 |
| Sep 10, 2025 | 73.13 | 73.25 | 72.98 | 73.02 | 72.26 | -0.16% | 11,439 |
| Sep 9, 2025 | 73.20 | 73.20 | 73.01 | 73.14 | 72.38 | -0.21% | 5,438 |
| Sep 8, 2025 | 73.35 | 73.35 | 73.04 | 73.29 | 72.53 | 0.37% | 6,597 |
| Sep 5, 2025 | 73.13 | 73.13 | 72.88 | 73.02 | 72.26 | 0.52% | 7,279 |
| Sep 4, 2025 | 72.44 | 72.66 | 72.40 | 72.64 | 71.88 | 0.23% | 9,159 |
| Sep 3, 2025 | 72.29 | 72.47 | 72.29 | 72.47 | 71.72 | 0.10% | 10,220 |
| Sep 2, 2025 | 72.23 | 72.51 | 72.15 | 72.40 | 71.65 | -0.86% | 18,372 |
| Aug 29, 2025 | 72.71 | 73.03 | 72.71 | 73.03 | 72.27 | 0.07% | 5,860 |
| Aug 28, 2025 | 72.97 | 73.12 | 72.73 | 72.98 | 72.22 | -0.07% | 8,607 |
| Aug 27, 2025 | 72.64 | 73.03 | 72.64 | 73.03 | 72.27 | -0.09% | 9,892 |
| Aug 26, 2025 | 73.03 | 73.10 | 73.03 | 73.10 | 72.34 | -0.15% | 4,317 |
| Aug 25, 2025 | 73.68 | 73.73 | 73.18 | 73.21 | 72.45 | -1.01% | 12,688 |
| Aug 22, 2025 | 73.08 | 74.03 | 73.08 | 73.96 | 73.19 | 1.38% | 12,361 |
| Aug 21, 2025 | 72.88 | 73.04 | 72.88 | 72.95 | 72.19 | -0.08% | 10,327 |
| Aug 20, 2025 | 72.81 | 73.02 | 72.81 | 73.01 | 72.25 | 0.39% | 9,581 |
| Aug 19, 2025 | 72.85 | 72.95 | 72.65 | 72.73 | 71.97 | 0.08% | 6,098 |
| Aug 18, 2025 | 72.72 | 72.77 | 72.58 | 72.67 | 71.91 | -0.11% | 7,213 |
| Aug 15, 2025 | 72.73 | 72.79 | 72.65 | 72.74 | 71.99 | 0.27% | 9,043 |
| Aug 14, 2025 | 72.79 | 72.79 | 72.29 | 72.55 | 71.79 | -0.41% | 4,753 |
| Aug 13, 2025 | 72.59 | 72.85 | 72.59 | 72.85 | 72.09 | 0.82% | 5,762 |
| Aug 12, 2025 | 71.83 | 72.27 | 71.83 | 72.25 | 71.50 | 0.79% | 7,672 |
| Aug 11, 2025 | 71.80 | 71.86 | 71.62 | 71.68 | 70.94 | -0.16% | 8,095 |
| Aug 8, 2025 | 71.81 | 71.90 | 71.74 | 71.80 | 71.05 | 0.43% | 7,255 |
| Aug 7, 2025 | 71.71 | 71.71 | 71.34 | 71.49 | 70.74 | 0.24% | 9,469 |
| Aug 6, 2025 | 71.29 | 71.39 | 71.23 | 71.32 | 70.58 | 0.15% | 7,433 |
| Aug 5, 2025 | 71.17 | 71.25 | 71.11 | 71.21 | 70.47 | 0.61% | 6,729 |
| Aug 4, 2025 | 70.85 | 70.90 | 70.56 | 70.78 | 70.04 | 0.88% | 33,014 |
| Aug 1, 2025 | 70.43 | 70.47 | 69.97 | 70.16 | 69.43 | -0.48% | 22,563 |
| Jul 31, 2025 | 70.83 | 70.83 | 70.49 | 70.50 | 69.77 | -0.66% | 15,576 |
| Jul 30, 2025 | 71.35 | 71.42 | 70.95 | 70.97 | 70.23 | -0.77% | 5,786 |
| Jul 29, 2025 | 71.62 | 71.62 | 71.47 | 71.52 | 70.78 | 0.07% | 5,578 |
| Jul 28, 2025 | 71.95 | 71.95 | 71.41 | 71.47 | 70.73 | -1.04% | 4,243 |
| Jul 25, 2025 | 71.95 | 72.22 | 71.90 | 72.22 | 71.47 | 0.17% | 3,119 |
| Jul 24, 2025 | 72.28 | 72.38 | 72.10 | 72.10 | 71.34 | -0.70% | 6,087 |
| Jul 23, 2025 | 72.26 | 72.60 | 72.14 | 72.60 | 71.84 | 0.90% | 6,744 |
| Jul 22, 2025 | 71.24 | 71.96 | 71.24 | 71.95 | 71.20 | 1.20% | 7,022 |
| Jul 21, 2025 | 71.11 | 71.37 | 71.04 | 71.10 | 70.35 | 0.46% | 6,082 |