Skip to main content
State Street SPDR S&P Global Dividend ETF (WDIV)
NYSEARCA: WDIV · Real-Time Price · USD
79.32
-0.88 (-1.10%)
Mar 5, 2026, 4:00 PM EST - Market closed

WDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202679.4879.5578.8379.3279.32-1.10%9,083
Mar 4, 202679.9380.2779.5980.2080.200.14%10,983
Mar 3, 202679.3480.4078.7380.0980.09-1.73%22,706
Mar 2, 202680.9581.6680.9381.5081.50-1.05%10,470
Feb 27, 202682.3182.5382.1982.3782.37-0.15%9,142
Feb 26, 202682.4482.5582.0482.4982.49-0.11%42,691
Feb 25, 202682.4882.6082.1282.5882.580.20%10,821
Feb 24, 202682.3582.5582.3082.4282.420.33%8,427
Feb 23, 202682.6082.6782.0982.1582.15-0.63%15,390
Feb 20, 202681.8882.6781.8882.6782.671.05%11,935
Feb 19, 202681.7081.8381.6081.8181.81-0.30%6,316
Feb 18, 202682.3682.5281.9982.0682.06-0.41%17,557
Feb 17, 202682.2382.5081.7582.4082.40-0.21%14,892
Feb 13, 202682.0682.5781.8582.5782.570.76%14,648
Feb 12, 202682.3282.4581.6781.9581.95-0.19%11,953
Feb 11, 202681.9382.2681.8082.1182.110.37%8,983
Feb 10, 202681.6582.0081.6481.8181.810.62%44,794
Feb 9, 202681.1781.3880.9981.3181.310.05%14,759
Feb 6, 202680.8881.2780.8881.2781.271.32%17,535
Feb 5, 202680.3580.5880.1980.2180.21-0.53%10,627
Feb 4, 202680.3980.8480.3580.6480.641.36%10,689
Feb 3, 202679.0179.9079.0179.5679.560.55%16,490
Feb 2, 202679.1279.2878.8979.1279.120.07%15,473
Jan 30, 202679.1979.1978.7179.0779.07-0.54%14,989
Jan 29, 202679.4279.7178.7579.5079.500.72%12,789
Jan 28, 202679.0079.1778.6078.9378.93-0.32%43,556
Jan 27, 202678.6979.1878.6979.1879.181.38%6,119
Jan 26, 202678.2078.3078.0178.1078.100.31%9,364
Jan 23, 202677.5677.8877.4277.8677.860.19%24,058
Jan 22, 202677.5978.0377.5977.7177.710.53%15,792
Jan 21, 202676.8977.3976.7177.3077.300.82%15,638
Jan 20, 202676.6576.9176.4376.6776.67-0.64%19,361
Jan 16, 202677.3477.3777.1077.1677.16-0.03%7,468
Jan 15, 202676.9077.3276.8677.1977.190.68%9,027
Jan 14, 202676.3976.6976.3976.6776.670.60%17,699
Jan 13, 202676.6276.6276.0476.2176.21-0.70%16,370
Jan 12, 202676.6476.7576.4676.7576.750.22%153,447
Jan 9, 202676.3676.5976.3176.5876.580.37%12,597
Jan 8, 202676.2876.6076.2876.3076.300.32%26,256
Jan 7, 202676.4176.4176.0176.0676.06-0.46%10,349
Jan 6, 202676.3076.5576.2376.4176.410.21%9,217
Jan 5, 202675.7276.3875.7276.2576.250.29%13,580
Jan 2, 202675.8376.1175.6776.0376.030.78%8,439
Dec 31, 202575.6975.6975.4375.4575.45-0.59%6,602
Dec 30, 202575.6875.9775.6775.8975.890.21%18,274
Dec 29, 202575.6575.8375.6575.7375.73-0.11%6,582
Dec 26, 202575.7475.8775.6975.8175.810.09%4,549
Dec 24, 202575.6075.8075.6075.7475.740.36%10,374
Dec 23, 202575.2675.5075.2675.4775.470.59%10,868
Dec 22, 202574.8175.0674.7675.0375.03-0.60%6,084
Dec 19, 202575.6175.8675.4875.4874.720.06%18,784
Dec 18, 202575.6875.7875.4475.4474.680.20%7,749
Dec 17, 202575.4775.5575.1675.2974.52-0.03%10,278
Dec 16, 202575.6275.7375.2575.3174.55-0.20%14,663
Dec 15, 202575.8275.8875.3175.4674.700.16%59,675
Dec 12, 202575.3875.5675.1275.3474.58-0.15%26,965
Dec 11, 202575.0475.6375.0475.4574.690.63%19,760
Dec 10, 202574.4074.9874.4074.9874.220.85%7,362
Dec 9, 202574.5774.7174.3574.3573.60-0.15%7,089
Dec 8, 202574.7674.7674.4374.4673.71-0.59%6,352
Dec 5, 202574.8975.0074.8374.9074.140.05%6,955
Dec 4, 202574.8674.9874.7674.8674.100.21%11,335
Dec 3, 202574.7774.8774.7074.7073.94-0.14%8,928
Dec 2, 202574.9774.9774.6574.8174.050.12%12,199
Dec 1, 202574.8375.0474.7174.7173.95-0.52%10,467
Nov 28, 202575.0175.1074.6275.1074.340.46%4,712
Nov 26, 202574.3974.8574.3974.7674.000.61%8,669
Nov 25, 202573.8474.3773.6374.3173.560.98%22,306
Nov 24, 202573.6173.6973.2873.5972.84-0.18%14,963
Nov 21, 202573.2173.7673.2173.7272.971.42%37,712
Nov 20, 202573.7373.7972.6572.6971.95-0.83%13,422
Nov 19, 202573.7073.7073.1573.3072.56-0.69%10,597
Nov 18, 202573.7073.9473.5473.8173.06-0.51%6,087
Nov 17, 202574.4074.7374.0274.1973.43-0.66%7,986
Nov 14, 202574.5574.7574.4474.6873.920.08%6,609
Nov 13, 202574.9275.1374.5874.6273.86-0.37%45,583
Nov 12, 202574.6174.9974.6174.9074.140.38%6,063
Nov 11, 202574.3174.6874.3174.6273.860.63%12,781
Nov 10, 202574.0074.1573.7474.1573.400.64%9,229
Nov 7, 202573.1073.6873.0873.6872.930.76%15,435
Nov 6, 202572.9573.2672.9573.1272.380.44%6,280
Nov 5, 202572.4972.8872.4972.8072.060.72%7,920
Nov 4, 202572.2872.5172.0872.2871.55-0.18%6,348
Nov 3, 202572.4872.4872.2572.4171.680.09%6,042
Oct 31, 202572.2272.3672.2272.3571.61-0.20%5,060
Oct 30, 202572.4972.7172.4972.4971.76-0.83%13,176
Oct 29, 202573.6973.7172.8273.1072.36-1.01%10,806
Oct 28, 202573.6973.9473.5073.8473.100.03%12,717
Oct 27, 202573.7473.8273.7273.8273.070.11%4,760
Oct 24, 202573.6573.8073.6573.7472.990.26%4,978
Oct 23, 202573.5273.6773.4473.5472.800.29%4,901
Oct 22, 202573.1473.4473.1473.3372.580.17%7,277
Oct 21, 202573.1573.2773.0273.2072.46-0.28%11,072
Oct 20, 202573.2873.4173.2573.4172.660.37%3,902
Oct 17, 202572.8373.2772.8273.1472.400.24%7,228
Oct 16, 202573.1173.3372.7972.9772.230.05%16,448
Oct 15, 202572.9273.0972.7772.9372.190.39%8,056
Oct 14, 202571.9772.7871.9772.6571.910.91%9,255
Oct 13, 202572.0072.1071.8972.0071.270.70%6,985
Oct 10, 202572.4972.4971.4471.4970.77-0.94%6,890