SPDR FTSE International Government Inflation-Protected Bond ETF (WIP)
NYSEARCA: WIP · Real-Time Price · USD
40.10
-0.38 (-0.94%)
Mar 5, 2026, 4:00 PM EST - Market closed
WIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 40.41 | 40.57 | 39.96 | 40.10 | 40.10 | -0.94% | 107,429 |
| Mar 4, 2026 | 40.32 | 40.62 | 40.28 | 40.48 | 40.48 | 0.55% | 72,862 |
| Mar 3, 2026 | 40.23 | 40.32 | 39.77 | 40.26 | 40.26 | -1.11% | 154,586 |
| Mar 2, 2026 | 41.08 | 41.08 | 40.56 | 40.71 | 40.71 | -1.33% | 157,418 |
| Feb 27, 2026 | 41.12 | 41.30 | 41.00 | 41.26 | 41.10 | 0.39% | 48,117 |
| Feb 26, 2026 | 41.20 | 41.32 | 41.01 | 41.10 | 40.94 | -0.17% | 73,910 |
| Feb 25, 2026 | 41.05 | 41.20 | 40.95 | 41.17 | 41.01 | 0.37% | 68,886 |
| Feb 24, 2026 | 40.92 | 41.09 | 40.91 | 41.02 | 40.86 | 0.17% | 65,325 |
| Feb 23, 2026 | 40.96 | 41.11 | 40.95 | 40.95 | 40.79 | - | 55,894 |
| Feb 20, 2026 | 40.98 | 41.15 | 40.71 | 40.95 | 40.79 | 0.37% | 64,991 |
| Feb 19, 2026 | 41.08 | 41.08 | 40.70 | 40.80 | 40.64 | -0.20% | 63,767 |
| Feb 18, 2026 | 41.12 | 41.27 | 40.82 | 40.88 | 40.72 | -0.82% | 111,013 |
| Feb 17, 2026 | 41.01 | 41.22 | 40.90 | 41.22 | 41.06 | - | 158,557 |
| Feb 13, 2026 | 41.10 | 41.23 | 41.05 | 41.22 | 41.06 | 0.51% | 64,533 |
| Feb 12, 2026 | 41.20 | 41.22 | 41.01 | 41.01 | 40.85 | - | 71,000 |
| Feb 11, 2026 | 41.49 | 41.49 | 40.91 | 41.01 | 40.85 | 0.10% | 123,106 |
| Feb 10, 2026 | 41.04 | 41.23 | 40.95 | 40.97 | 40.81 | 0.07% | 64,676 |
| Feb 9, 2026 | 40.80 | 41.01 | 40.73 | 40.94 | 40.78 | 0.54% | 97,279 |
| Feb 6, 2026 | 40.47 | 40.76 | 40.47 | 40.72 | 40.56 | 0.89% | 46,523 |
| Feb 5, 2026 | 40.57 | 40.58 | 40.36 | 40.36 | 40.20 | -0.57% | 91,650 |
| Feb 4, 2026 | 40.70 | 40.80 | 40.55 | 40.59 | 40.43 | -0.44% | 73,170 |
| Feb 3, 2026 | 40.98 | 40.98 | 40.69 | 40.77 | 40.61 | 0.30% | 158,341 |
| Feb 2, 2026 | 40.59 | 40.71 | 40.52 | 40.65 | 40.49 | -0.12% | 137,579 |
| Jan 30, 2026 | 41.17 | 41.17 | 40.68 | 40.70 | 40.51 | -1.14% | 113,028 |
| Jan 29, 2026 | 41.17 | 41.25 | 41.00 | 41.17 | 40.98 | 0.24% | 78,317 |
| Jan 28, 2026 | 41.00 | 41.12 | 40.89 | 41.07 | 40.88 | -0.07% | 71,316 |
| Jan 27, 2026 | 40.89 | 41.20 | 40.81 | 41.10 | 40.91 | 1.11% | 210,733 |
| Jan 26, 2026 | 40.80 | 40.85 | 40.61 | 40.65 | 40.46 | 0.42% | 80,673 |
| Jan 23, 2026 | 40.57 | 40.57 | 40.27 | 40.48 | 40.29 | 0.45% | 120,667 |
| Jan 22, 2026 | 40.05 | 40.33 | 40.05 | 40.30 | 40.11 | 0.57% | 66,971 |
| Jan 21, 2026 | 40.25 | 40.25 | 40.01 | 40.07 | 39.88 | 0.35% | 194,955 |
| Jan 20, 2026 | 39.86 | 40.13 | 39.86 | 39.93 | 39.74 | - | 133,558 |
| Jan 16, 2026 | 40.00 | 40.00 | 39.75 | 39.93 | 39.74 | -0.05% | 29,053 |
| Jan 15, 2026 | 39.86 | 39.96 | 39.72 | 39.95 | 39.76 | 0.25% | 56,810 |
| Jan 14, 2026 | 39.96 | 39.97 | 39.83 | 39.85 | 39.66 | 0.10% | 47,161 |
| Jan 13, 2026 | 39.98 | 39.98 | 39.81 | 39.81 | 39.62 | -0.28% | 48,749 |
| Jan 12, 2026 | 39.82 | 39.98 | 39.82 | 39.92 | 39.73 | 0.50% | 73,411 |
| Jan 9, 2026 | 39.65 | 39.75 | 39.58 | 39.72 | 39.53 | -0.05% | 147,964 |
| Jan 8, 2026 | 39.61 | 39.74 | 39.50 | 39.74 | 39.55 | 0.43% | 26,084 |
| Jan 7, 2026 | 39.58 | 39.65 | 39.40 | 39.57 | 39.38 | 0.20% | 52,314 |
| Jan 6, 2026 | 39.47 | 39.55 | 39.34 | 39.49 | 39.30 | 0.20% | 47,262 |
| Jan 5, 2026 | 39.23 | 39.46 | 39.21 | 39.41 | 39.22 | 0.25% | 89,093 |
| Jan 2, 2026 | 39.35 | 39.41 | 39.18 | 39.31 | 39.12 | -0.20% | 24,021 |
| Dec 31, 2025 | 39.27 | 39.39 | 39.20 | 39.39 | 39.20 | -0.03% | 13,927 |
| Dec 30, 2025 | 39.27 | 39.41 | 39.26 | 39.40 | 39.21 | 0.43% | 36,365 |
| Dec 29, 2025 | 39.30 | 39.35 | 39.14 | 39.23 | 39.04 | -0.58% | 23,466 |
| Dec 26, 2025 | 39.37 | 39.50 | 39.00 | 39.46 | 39.27 | 0.15% | 11,964 |
| Dec 24, 2025 | 39.31 | 39.48 | 39.31 | 39.40 | 39.21 | 0.18% | 22,465 |
| Dec 23, 2025 | 39.11 | 39.33 | 38.99 | 39.33 | 39.14 | 0.82% | 34,209 |
| Dec 22, 2025 | 39.03 | 39.13 | 38.93 | 39.01 | 38.83 | 0.39% | 61,099 |
| Dec 19, 2025 | 39.18 | 39.18 | 38.86 | 38.86 | 38.68 | -0.82% | 20,317 |
| Dec 18, 2025 | 39.15 | 39.18 | 38.90 | 39.18 | 39.00 | -0.01% | 45,042 |
| Dec 17, 2025 | 39.22 | 39.42 | 39.15 | 39.18 | 38.79 | -0.27% | 22,964 |
| Dec 16, 2025 | 39.57 | 39.57 | 39.27 | 39.29 | 38.90 | 0.20% | 40,930 |
| Dec 15, 2025 | 39.35 | 39.48 | 39.21 | 39.21 | 38.82 | -0.33% | 65,265 |
| Dec 12, 2025 | 39.48 | 39.49 | 39.11 | 39.34 | 38.95 | -0.36% | 35,944 |
| Dec 11, 2025 | 39.39 | 39.59 | 39.22 | 39.48 | 39.09 | 0.30% | 65,594 |
| Dec 10, 2025 | 39.20 | 39.36 | 39.04 | 39.36 | 38.97 | 0.51% | 36,779 |
| Dec 9, 2025 | 39.11 | 39.20 | 38.65 | 39.16 | 38.77 | 0.15% | 41,808 |
| Dec 8, 2025 | 39.40 | 39.40 | 39.05 | 39.10 | 38.71 | -0.48% | 32,113 |
| Dec 5, 2025 | 39.46 | 39.46 | 39.12 | 39.29 | 38.90 | -0.08% | 29,117 |
| Dec 4, 2025 | 39.43 | 39.51 | 39.21 | 39.32 | 38.93 | -0.08% | 37,283 |
| Dec 3, 2025 | 39.07 | 39.35 | 39.07 | 39.35 | 38.96 | 0.77% | 18,361 |
| Dec 2, 2025 | 39.04 | 39.05 | 38.85 | 39.05 | 38.66 | 0.41% | 11,343 |
| Dec 1, 2025 | 38.87 | 39.22 | 38.87 | 38.89 | 38.50 | -0.41% | 34,258 |
| Nov 28, 2025 | 39.21 | 39.23 | 39.03 | 39.05 | 38.56 | -0.20% | 8,835 |
| Nov 26, 2025 | 38.90 | 39.13 | 38.73 | 39.13 | 38.64 | 0.93% | 119,417 |
| Nov 25, 2025 | 38.70 | 38.80 | 38.67 | 38.77 | 38.29 | 0.31% | 47,724 |
| Nov 24, 2025 | 38.51 | 38.70 | 38.51 | 38.65 | 38.17 | 0.31% | 65,107 |
| Nov 21, 2025 | 38.69 | 38.69 | 38.50 | 38.53 | 38.05 | -0.52% | 45,630 |
| Nov 20, 2025 | 38.87 | 38.87 | 38.52 | 38.73 | 38.25 | -0.15% | 12,503 |
| Nov 19, 2025 | 38.83 | 38.87 | 38.61 | 38.79 | 38.31 | -0.21% | 48,423 |
| Nov 18, 2025 | 38.91 | 39.00 | 38.81 | 38.87 | 38.38 | -0.10% | 42,187 |
| Nov 17, 2025 | 38.83 | 39.02 | 38.80 | 38.91 | 38.42 | 0.03% | 21,382 |
| Nov 14, 2025 | 39.14 | 39.26 | 38.86 | 38.90 | 38.41 | -0.76% | 108,744 |
| Nov 13, 2025 | 39.13 | 39.38 | 39.13 | 39.20 | 38.71 | - | 18,060 |
| Nov 12, 2025 | 39.11 | 39.20 | 39.07 | 39.20 | 38.71 | 0.23% | 20,437 |
| Nov 11, 2025 | 39.13 | 39.23 | 39.05 | 39.11 | 38.62 | 0.26% | 11,740 |
| Nov 10, 2025 | 38.95 | 39.02 | 38.79 | 39.01 | 38.52 | 0.54% | 29,126 |
| Nov 7, 2025 | 38.64 | 38.86 | 38.64 | 38.80 | 38.31 | 0.21% | 18,768 |
| Nov 6, 2025 | 38.75 | 38.90 | 38.65 | 38.72 | 38.24 | 0.18% | 33,953 |
| Nov 5, 2025 | 38.62 | 38.83 | 38.40 | 38.65 | 38.17 | 0.26% | 32,553 |
| Nov 4, 2025 | 38.75 | 38.82 | 38.55 | 38.55 | 38.07 | -0.59% | 12,808 |
| Nov 3, 2025 | 38.92 | 39.09 | 38.66 | 38.78 | 38.30 | -0.69% | 103,687 |
| Oct 31, 2025 | 39.15 | 39.26 | 39.03 | 39.05 | 38.41 | -0.15% | 15,478 |
| Oct 30, 2025 | 39.13 | 39.30 | 39.06 | 39.11 | 38.47 | -0.20% | 24,017 |
| Oct 29, 2025 | 39.38 | 39.58 | 39.14 | 39.19 | 38.54 | -0.25% | 63,143 |
| Oct 28, 2025 | 39.38 | 39.52 | 39.27 | 39.29 | 38.64 | -0.27% | 146,105 |
| Oct 27, 2025 | 39.50 | 39.59 | 39.26 | 39.40 | 38.75 | -0.49% | 243,528 |
| Oct 24, 2025 | 39.48 | 39.59 | 39.42 | 39.59 | 38.94 | 0.10% | 196,407 |
| Oct 23, 2025 | 39.48 | 39.56 | 39.42 | 39.55 | 38.90 | 0.25% | 22,720 |
| Oct 22, 2025 | 39.39 | 39.48 | 39.34 | 39.45 | 38.80 | 0.10% | 20,489 |
| Oct 21, 2025 | 39.44 | 39.44 | 39.37 | 39.41 | 38.76 | -0.25% | 22,667 |
| Oct 20, 2025 | 39.41 | 39.56 | 39.41 | 39.51 | 38.86 | 0.30% | 14,831 |
| Oct 17, 2025 | 39.38 | 39.58 | 39.36 | 39.39 | 38.74 | -0.35% | 12,559 |
| Oct 16, 2025 | 39.27 | 39.53 | 39.27 | 39.53 | 38.88 | 0.84% | 26,894 |
| Oct 15, 2025 | 39.18 | 39.34 | 39.09 | 39.20 | 38.55 | 0.36% | 21,564 |
| Oct 14, 2025 | 38.85 | 39.20 | 38.82 | 39.06 | 38.42 | 0.39% | 42,878 |
| Oct 13, 2025 | 38.90 | 39.09 | 38.87 | 38.91 | 38.27 | 0.15% | 7,050 |
| Oct 10, 2025 | 39.05 | 39.05 | 38.82 | 38.85 | 38.21 | -0.18% | 19,565 |