State Street SPDR FTSE International Government Inflation-Protected Bond ETF (WIP)

NYSEARCA: WIP · Real-Time Price · USD

-0.03 (-0.08%)

Jun 26, 2026, 4:00 PM EDT - Market closed

WIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.34	39.49	39.28	39.28	39.28	-0.08%	16,497
Jun 25, 2026	39.23	39.48	39.20	39.31	39.31	0.26%	43,253
Jun 24, 2026	39.59	39.59	39.17	39.21	39.21	-0.13%	31,568
Jun 23, 2026	39.55	39.55	39.18	39.26	39.26	-0.56%	33,067
Jun 22, 2026	39.50	39.68	39.41	39.48	39.48	-0.30%	91,060
Jun 18, 2026	39.75	40.11	39.54	39.60	39.60	-0.83%	50,140
Jun 17, 2026	40.16	40.65	39.73	39.93	39.93	-0.80%	63,796
Jun 16, 2026	40.23	40.30	40.07	40.25	40.25	0.32%	67,559
Jun 15, 2026	40.35	40.35	40.03	40.12	40.12	0.25%	62,146
Jun 12, 2026	39.77	40.63	39.66	40.02	40.02	0.48%	33,553
Jun 11, 2026	39.58	39.83	39.45	39.83	39.83	0.71%	1,502,419
Jun 10, 2026	39.92	39.92	39.40	39.55	39.55	-0.33%	52,468
Jun 9, 2026	39.71	39.95	39.47	39.68	39.68	0.30%	100,170
Jun 8, 2026	39.72	40.08	39.40	39.56	39.56	-0.33%	54,655
Jun 5, 2026	40.00	40.00	39.51	39.69	39.69	-1.15%	75,606
Jun 4, 2026	40.16	40.19	40.02	40.15	40.15	0.25%	43,626
Jun 3, 2026	40.15	40.21	39.95	40.05	40.05	-0.72%	216,709
Jun 2, 2026	40.22	40.43	40.16	40.34	40.34	0.22%	26,319
Jun 1, 2026	40.17	40.31	40.06	40.25	40.25	-0.12%	185,038
May 29, 2026	40.81	40.87	40.57	40.69	40.30	-0.32%	91,353
May 28, 2026	40.49	40.82	40.33	40.82	40.43	1.09%	35,703
May 27, 2026	40.45	40.63	40.38	40.38	39.99	-0.35%	62,477
May 26, 2026	40.43	40.98	40.35	40.52	40.13	0.55%	55,563
May 22, 2026	40.25	40.38	40.06	40.30	39.91	0.28%	39,378
May 21, 2026	40.10	40.25	39.93	40.19	39.80	0.22%	62,309
May 20, 2026	39.97	40.26	39.78	40.10	39.71	1.01%	44,096
May 19, 2026	39.92	41.00	39.61	39.70	39.32	-0.73%	31,888
May 18, 2026	39.99	41.69	39.70	39.99	39.60	0.71%	358,310
May 15, 2026	40.12	41.18	39.63	39.71	39.33	-1.61%	85,688
May 14, 2026	40.58	40.60	40.07	40.36	39.97	-0.37%	45,095
May 13, 2026	40.35	40.52	40.30	40.51	40.12	0.15%	137,621
May 12, 2026	40.37	40.57	40.31	40.45	40.06	-0.50%	408,362
May 11, 2026	40.67	40.87	40.57	40.65	40.26	-0.22%	209,048
May 8, 2026	40.80	40.88	40.53	40.74	40.35	0.52%	533,030
May 7, 2026	40.77	41.25	40.41	40.53	40.14	-0.10%	104,570
May 6, 2026	40.71	40.76	40.51	40.57	40.18	0.52%	53,435
May 5, 2026	40.21	40.45	40.17	40.36	39.97	0.50%	259,973
May 4, 2026	40.38	40.50	40.06	40.16	39.77	-0.89%	95,054
May 1, 2026	40.46	40.66	40.37	40.52	40.13	0.52%	112,294
Apr 30, 2026	40.51	40.71	40.40	40.62	39.92	0.99%	76,538
Apr 29, 2026	40.39	40.53	40.22	40.22	39.53	-0.57%	76,461
Apr 28, 2026	40.62	40.97	40.45	40.45	39.76	-0.39%	23,451
Apr 27, 2026	40.78	40.84	40.53	40.61	39.91	-0.27%	84,139
Apr 24, 2026	40.74	40.84	40.52	40.72	40.02	0.20%	190,012
Apr 23, 2026	40.46	40.88	40.39	40.64	39.94	-0.29%	31,279
Apr 22, 2026	40.74	40.84	40.59	40.76	40.06	0.44%	40,961
Apr 21, 2026	40.80	41.03	40.53	40.58	39.88	-0.71%	122,440
Apr 20, 2026	40.82	40.92	40.67	40.87	40.17	0.12%	34,039
Apr 17, 2026	41.01	41.10	40.72	40.82	40.12	0.44%	41,332
Apr 16, 2026	40.80	40.96	40.53	40.64	39.94	-0.61%	234,635
Apr 15, 2026	40.76	40.89	40.71	40.89	40.19	0.27%	42,477
Apr 14, 2026	40.39	40.81	40.39	40.78	40.08	0.59%	47,397
Apr 13, 2026	40.18	40.54	40.18	40.54	39.84	0.30%	42,936
Apr 10, 2026	40.29	40.51	40.19	40.42	39.73	-0.17%	660,266
Apr 9, 2026	40.26	40.55	40.12	40.49	39.79	0.27%	79,226
Apr 8, 2026	40.45	40.50	40.16	40.38	39.69	1.46%	33,883
Apr 7, 2026	39.56	39.81	39.44	39.80	39.12	0.40%	39,422
Apr 6, 2026	39.57	39.76	39.48	39.64	38.96	0.69%	190,788
Apr 2, 2026	39.29	39.99	39.26	39.37	38.69	-0.96%	250,803
Apr 1, 2026	39.56	39.79	39.29	39.75	39.07	0.73%	158,659
Mar 31, 2026	39.39	40.67	39.22	39.60	38.78	1.59%	100,637
Mar 30, 2026	39.24	39.37	38.96	38.98	38.18	-0.33%	34,827
Mar 27, 2026	39.33	39.34	39.03	39.11	38.30	-0.13%	39,004
Mar 26, 2026	39.70	39.72	39.15	39.16	38.35	-1.11%	75,354
Mar 25, 2026	39.77	39.81	39.34	39.60	38.78	0.61%	36,101
Mar 24, 2026	39.37	39.65	39.26	39.36	38.55	-0.33%	70,127
Mar 23, 2026	39.34	39.82	39.22	39.49	38.68	0.87%	64,940
Mar 20, 2026	39.58	39.78	39.06	39.15	38.34	-1.58%	66,324
Mar 19, 2026	39.70	39.88	39.29	39.78	38.96	0.63%	72,892
Mar 18, 2026	40.20	40.29	39.52	39.53	38.72	-1.30%	61,972
Mar 17, 2026	39.97	40.08	39.72	40.05	39.22	0.91%	90,971
Mar 16, 2026	39.38	39.87	39.36	39.69	38.87	1.25%	173,880
Mar 13, 2026	39.65	40.26	39.20	39.20	38.39	-1.36%	184,653
Mar 12, 2026	39.95	40.40	39.71	39.74	38.92	-1.00%	110,318
Mar 11, 2026	40.47	40.47	40.04	40.14	39.31	-0.57%	85,970
Mar 10, 2026	40.40	40.59	40.28	40.37	39.54	0.25%	72,702
Mar 9, 2026	40.18	40.45	39.87	40.27	39.44	0.05%	77,998
Mar 6, 2026	39.90	40.25	39.84	40.25	39.42	0.37%	1,555,604
Mar 5, 2026	40.41	40.57	39.96	40.10	39.27	-0.94%	107,429
Mar 4, 2026	40.32	40.62	40.28	40.48	39.65	0.55%	72,862
Mar 3, 2026	40.23	40.32	39.77	40.26	39.43	-1.11%	154,586
Mar 2, 2026	41.08	41.08	40.56	40.71	39.87	-0.95%	157,418
Feb 27, 2026	41.12	41.30	41.00	41.26	40.25	0.39%	48,117
Feb 26, 2026	41.20	41.32	41.01	41.10	40.10	-0.17%	73,910
Feb 25, 2026	41.05	41.20	40.95	41.17	40.17	0.37%	68,886
Feb 24, 2026	40.92	41.09	40.91	41.02	40.02	0.17%	65,325
Feb 23, 2026	40.96	41.11	40.95	40.95	39.95	-	55,894
Feb 20, 2026	40.98	41.15	40.71	40.95	39.95	0.37%	64,991
Feb 19, 2026	41.08	41.08	40.70	40.80	39.80	-0.20%	63,767
Feb 18, 2026	41.12	41.27	40.82	40.88	39.88	-0.82%	111,013
Feb 17, 2026	41.01	41.22	40.90	41.22	40.21	-	158,557
Feb 13, 2026	41.10	41.23	41.05	41.22	40.21	0.51%	64,533
Feb 12, 2026	41.20	41.22	41.01	41.01	40.01	-	71,000
Feb 11, 2026	41.49	41.49	40.91	41.01	40.01	0.10%	123,106
Feb 10, 2026	41.04	41.23	40.95	40.97	39.97	0.07%	64,676
Feb 9, 2026	40.80	41.01	40.73	40.94	39.94	0.54%	97,279
Feb 6, 2026	40.47	40.76	40.47	40.72	39.73	0.89%	46,523
Feb 5, 2026	40.57	40.58	40.36	40.36	39.38	-0.57%	91,650
Feb 4, 2026	40.70	40.80	40.55	40.59	39.60	-0.44%	73,170
Feb 3, 2026	40.98	40.98	40.69	40.77	39.78	0.30%	158,341