Skip to main content
State Street SPDR S&P Global Dividend ETF (WDIV)
NYSEARCA: WDIV · Real-Time Price · USD
79.79
-0.06 (-0.07%)
At close: Apr 28, 2026, 4:00 PM EDT
79.79
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

WDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202679.7780.0679.7779.7979.79-0.07%3,141
Apr 27, 202679.8180.0779.8179.8579.85-0.17%2,536
Apr 24, 202679.7880.0979.7079.9879.980.44%3,435
Apr 23, 202679.9179.9779.4879.6379.630.11%4,852
Apr 22, 202679.8479.8979.4279.5579.550.44%51,783
Apr 21, 202680.0980.0979.1779.2079.20-1.29%6,128
Apr 20, 202680.0080.3180.0080.2380.23-0.21%13,931
Apr 17, 202680.3180.5180.1080.4080.401.02%9,011
Apr 16, 202679.7679.7979.3679.5979.590.18%5,507
Apr 15, 202679.5079.5679.4079.4479.44-0.38%4,814
Apr 14, 202679.5579.8679.5479.7579.750.39%8,642
Apr 13, 202678.8779.4678.7779.4479.44-5,703
Apr 10, 202679.5479.5779.1779.4479.440.14%7,811
Apr 9, 202679.1679.5978.9379.3379.330.10%4,843
Apr 8, 202679.3179.3178.8879.2579.251.74%25,197
Apr 7, 202677.4579.6376.2977.9077.900.38%262,448
Apr 6, 202677.1877.6277.1877.6077.600.45%18,160
Apr 2, 202676.5477.5276.4777.2577.25-0.18%12,510
Apr 1, 202677.4177.7177.2377.3977.390.31%10,106
Mar 31, 202676.3777.1676.1877.1577.152.17%18,977
Mar 30, 202675.7876.1775.4275.5175.51-0.22%25,376
Mar 27, 202675.7676.0975.3775.6875.68-0.15%6,733
Mar 26, 202675.9076.4375.6975.7975.79-0.94%4,299
Mar 25, 202676.6676.7576.3076.5176.510.91%5,742
Mar 24, 202675.2976.2075.2975.8275.82-0.38%6,750
Mar 23, 202675.7776.3975.6576.1176.110.74%13,874
Mar 20, 202676.2576.3375.4275.5575.11-1.79%7,427
Mar 19, 202676.3177.4176.3176.9376.480.03%6,826
Mar 18, 202677.5477.5476.8876.9176.46-1.45%10,858
Mar 17, 202678.0578.2278.0378.0477.590.72%8,343
Mar 16, 202677.4377.6177.2977.4877.031.09%5,833
Mar 13, 202677.6777.6776.6576.6576.20-0.55%9,729
Mar 12, 202677.2477.3876.8077.0876.63-1.30%11,533
Mar 11, 202678.0078.0977.4778.0977.63-0.19%29,117
Mar 10, 202678.8878.8978.1578.2477.78-0.76%10,869
Mar 9, 202677.9678.9377.3078.8478.38-0.12%16,222
Mar 6, 202678.5078.9778.2178.9478.47-0.48%8,312
Mar 5, 202679.4879.5578.8379.3278.86-1.10%9,083
Mar 4, 202679.9380.2779.5980.2079.740.14%10,983
Mar 3, 202679.3480.4078.7380.0979.62-1.73%22,706
Mar 2, 202680.9581.6680.9381.5081.03-1.05%10,470
Feb 27, 202682.3182.5382.1982.3781.89-0.15%9,142
Feb 26, 202682.4482.5582.0482.4982.01-0.11%42,699
Feb 25, 202682.4882.6082.1282.5882.100.20%10,821
Feb 24, 202682.3582.5582.3082.4281.940.33%8,427
Feb 23, 202682.6082.6782.0982.1581.67-0.63%15,390
Feb 20, 202681.8882.6781.8882.6782.191.05%11,935
Feb 19, 202681.7081.8381.6081.8181.33-0.30%6,316
Feb 18, 202682.3682.5281.9982.0681.58-0.41%17,557
Feb 17, 202682.2382.5081.7582.4081.92-0.21%14,892
Feb 13, 202682.0682.5781.8582.5782.090.76%14,648
Feb 12, 202682.3282.4581.6781.9581.47-0.19%11,953
Feb 11, 202681.9382.2681.8082.1181.630.37%8,983
Feb 10, 202681.6582.0081.6481.8181.330.62%44,794
Feb 9, 202681.1781.3880.9981.3180.830.05%14,759
Feb 6, 202680.8881.2780.8881.2780.801.32%17,535
Feb 5, 202680.3580.5880.1980.2179.74-0.53%10,627
Feb 4, 202680.3980.8480.3580.6480.171.36%10,689
Feb 3, 202679.0179.9079.0179.5679.100.55%16,490
Feb 2, 202679.1279.2878.8979.1278.660.07%15,473
Jan 30, 202679.1979.1978.7179.0778.61-0.54%14,989
Jan 29, 202679.4279.7178.7579.5079.030.72%12,789
Jan 28, 202679.0079.1778.6078.9378.47-0.32%43,556
Jan 27, 202678.6979.1878.6979.1878.721.38%6,119
Jan 26, 202678.2078.3078.0178.1077.640.31%9,364
Jan 23, 202677.5677.8877.4277.8677.400.19%24,058
Jan 22, 202677.5978.0377.5977.7177.260.53%15,792
Jan 21, 202676.8977.3976.7177.3076.850.82%15,638
Jan 20, 202676.6576.9176.4376.6776.22-0.64%19,361
Jan 16, 202677.3477.3777.1077.1676.71-0.03%7,468
Jan 15, 202676.9077.3276.8677.1976.740.68%9,027
Jan 14, 202676.3976.6976.3976.6776.220.60%17,699
Jan 13, 202676.6276.6276.0476.2175.77-0.70%16,370
Jan 12, 202676.6476.7576.4676.7576.300.22%153,447
Jan 9, 202676.3676.5976.3176.5876.130.37%12,597
Jan 8, 202676.2876.6076.2876.3075.860.32%26,256
Jan 7, 202676.4176.4176.0176.0675.62-0.46%10,349
Jan 6, 202676.3076.5576.2376.4175.960.21%9,217
Jan 5, 202675.7276.3875.7276.2575.810.29%13,580
Jan 2, 202675.8376.1175.6776.0375.590.78%8,439
Dec 31, 202575.6975.6975.4375.4575.01-0.59%6,602
Dec 30, 202575.6875.9775.6775.8975.450.21%18,274
Dec 29, 202575.6575.8375.6575.7375.29-0.11%6,582
Dec 26, 202575.7475.8775.6975.8175.370.09%4,549
Dec 24, 202575.6075.8075.6075.7475.300.36%10,374
Dec 23, 202575.2675.5075.2675.4775.030.59%10,868
Dec 22, 202574.8175.0674.7675.0374.59-0.60%6,084
Dec 19, 202575.6175.8675.4875.4874.280.06%18,784
Dec 18, 202575.6875.7875.4475.4474.240.20%7,749
Dec 17, 202575.4775.5575.1675.2974.09-0.03%10,278
Dec 16, 202575.6275.7375.2575.3174.11-0.20%14,663
Dec 15, 202575.8275.8875.3175.4674.260.16%59,675
Dec 12, 202575.3875.5675.1275.3474.14-0.15%26,965
Dec 11, 202575.0475.6375.0475.4574.250.63%19,760
Dec 10, 202574.4074.9874.4074.9873.790.85%7,362
Dec 9, 202574.5774.7174.3574.3573.17-0.15%7,089
Dec 8, 202574.7674.7674.4374.4673.28-0.59%6,352
Dec 5, 202574.8975.0074.8374.9073.710.05%6,955
Dec 4, 202574.8674.9874.7674.8673.670.21%11,335
Dec 3, 202574.7774.8774.7074.7073.51-0.14%8,928