Skip to main content
State Street SPDR S&P Global Dividend ETF (ASX:WDIV)
Australia flag Australia · Delayed Price · Currency is AUD
21.83
-0.02 (-0.09%)
At close: Mar 6, 2026

ASX:WDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.8021.9121.8021.8321.83-0.09%17,088
Mar 5, 202621.8621.8921.8121.8521.85-0.05%51,952
Mar 4, 202622.0322.0321.8021.8621.86-0.77%39,612
Mar 3, 202622.1522.1622.0122.0322.03-0.68%28,374
Mar 2, 202622.5022.5022.1522.1822.18-0.89%36,701
Feb 27, 202622.4022.4222.3022.3822.38-0.09%27,382
Feb 26, 202622.3922.4722.3822.4022.400.04%62,629
Feb 25, 202622.5022.5522.3922.3922.39-0.49%12,446
Feb 24, 202622.4622.5022.4422.5022.500.18%219,228
Feb 23, 202622.4922.5022.4022.4622.46-0.09%15,068
Feb 20, 202622.4222.5022.3522.4822.480.27%35,240
Feb 19, 202622.5022.7022.4022.4222.42-0.36%13,125
Feb 18, 202622.6022.6422.3922.5022.500.49%13,246
Feb 17, 202622.2722.4422.2722.3922.39-0.18%15,552
Feb 16, 202622.4322.6022.3522.4322.430.54%26,405
Feb 13, 202622.2022.3122.2022.3122.310.50%20,371
Feb 12, 202622.2222.2422.1822.2022.200.41%6,809
Feb 11, 202622.3522.3522.1122.1122.11-0.14%26,206
Feb 10, 202622.4322.4322.1122.1422.14-0.54%43,204
Feb 9, 202622.3322.5322.2222.2622.26-0.18%42,448
Feb 6, 202622.3022.3722.3022.3022.30-14,997
Feb 5, 202622.1922.3422.1922.3022.301.83%22,367
Feb 4, 202621.8121.9321.8021.9021.900.41%10,927
Feb 3, 202621.8922.0321.8121.8121.81-0.37%39,170
Feb 2, 202622.2022.2021.8521.8921.890.09%26,264
Jan 30, 202621.7021.8721.7021.8721.871.02%24,454
Jan 29, 202621.7621.7621.6521.6521.65-0.98%9,338
Jan 28, 202621.9021.9121.7721.8721.87-0.21%22,180
Jan 27, 202622.0522.0521.7821.9121.91-0.09%28,504
Jan 23, 202622.2422.2421.9321.9321.93-0.36%13,361
Jan 22, 202622.4522.4522.0022.0122.01-0.32%12,696
Jan 21, 202622.1322.1322.0122.0822.08-0.27%9,338
Jan 20, 202622.1922.2122.1422.1422.14-0.54%21,187
Jan 19, 202622.3722.3722.2422.2622.26-0.36%29,830
Jan 16, 202622.3022.3422.2522.3422.340.40%18,314
Jan 15, 202622.0422.2622.0422.2522.251.14%15,193
Jan 14, 202622.0022.1921.9922.0022.00-19,901
Jan 13, 202622.2022.2022.0022.0022.00-0.32%30,197
Jan 12, 202622.0322.0822.0222.0722.070.23%56,995
Jan 9, 202622.0022.1521.9922.0222.020.92%20,593
Jan 8, 202621.9421.9421.8221.8221.82-14,635
Jan 7, 202622.0022.0021.8021.8221.82-0.23%14,638
Jan 6, 202621.9621.9621.8621.8721.87-0.41%48,592
Jan 5, 202621.9121.9921.8521.9621.960.73%29,032
Jan 2, 202621.8121.8721.7721.8021.80-0.05%8,689
Dec 31, 202521.8521.8621.7621.8121.810.05%14,886
Dec 30, 202521.8921.8921.7821.8021.80-1.13%12,011
Dec 29, 202522.2822.2822.0422.0521.71-17,596
Dec 24, 202522.1622.1622.0422.0521.71-0.50%16,434
Dec 23, 202522.1422.2222.0822.1621.820.05%18,480
Dec 22, 202522.2922.2922.1322.1521.81-0.36%34,462
Dec 19, 202522.3022.3022.1722.2321.890.14%22,419
Dec 18, 202522.0222.2322.0222.2021.860.59%23,649
Dec 17, 202522.1222.1222.0722.0721.730.18%12,543
Dec 16, 202522.2122.2122.0322.0321.69-0.27%28,171
Dec 15, 202522.4922.4921.9722.0921.750.59%18,658
Dec 12, 202522.1122.1121.9121.9621.620.32%24,617
Dec 11, 202521.8121.8921.7721.8921.560.32%24,271
Dec 10, 202521.8721.8721.7321.8221.49-0.09%11,900
Dec 9, 202521.9221.9221.8021.8421.51-0.27%24,875
Dec 8, 202521.9521.9521.8421.9021.57-0.09%18,761
Dec 5, 202522.1022.1021.9221.9221.59-0.45%28,039
Dec 4, 202522.1022.2522.0022.0221.68-0.50%18,480
Dec 3, 202522.2522.2522.1022.1321.79-0.27%9,114
Dec 2, 202522.4022.4022.1822.1921.85-0.76%17,847
Dec 1, 202522.4122.4822.2022.3622.020.04%31,328
Nov 28, 202522.1522.3522.1522.3522.010.31%42,722
Nov 27, 202522.2522.3022.2422.2821.940.18%10,009
Nov 26, 202522.4822.4822.2222.2421.900.50%19,636
Nov 25, 202522.4022.4022.0822.1321.79-0.18%23,313
Nov 24, 202522.0022.1722.0022.1721.830.77%13,389
Nov 21, 202521.9922.2521.7722.0021.66-0.14%36,210
Nov 20, 202522.3422.3421.9222.0321.69-0.23%64,142
Nov 19, 202522.3022.3421.9622.0821.740.14%24,553
Nov 18, 202522.1422.2022.0522.0521.71-0.72%23,691
Nov 17, 202522.3022.4022.1622.2121.87-33,839
Nov 14, 202522.2422.2722.0322.2121.870.14%32,303
Nov 13, 202522.2322.2422.1122.1821.84-0.05%13,498
Nov 12, 202522.1022.2122.1022.1921.850.73%21,746
Nov 11, 202522.1022.1021.9622.0321.690.50%15,435
Nov 10, 202521.9322.0221.9221.9221.59-13,643
Nov 7, 202521.9721.9721.9021.9221.590.83%28,391
Nov 6, 202522.0522.0521.6921.7421.410.65%27,167
Nov 5, 202521.6221.6621.5621.6021.270.14%58,714
Nov 4, 202521.5321.5821.4521.5721.240.49%50,056
Nov 3, 202521.5321.5321.4421.4721.14-0.21%17,907
Oct 31, 202521.5821.5821.4621.5121.18-0.09%24,344
Oct 30, 202521.6621.6621.5021.5321.20-0.69%25,977
Oct 29, 202521.6721.8321.6421.6821.35-0.64%16,777
Oct 28, 202522.0522.0521.8221.8221.49-0.73%29,062
Oct 27, 202521.9922.1421.9321.9821.640.27%24,066
Oct 24, 202521.9821.9821.8921.9221.590.05%9,275
Oct 23, 202521.8721.9921.8721.9121.58-22,469
Oct 22, 202521.9521.9621.8421.9121.580.14%25,264
Oct 21, 202521.9321.9321.8221.8821.550.14%21,075
Oct 20, 202521.8321.8521.7421.8521.520.05%30,685
Oct 17, 202521.8221.8721.8021.8421.510.05%51,698
Oct 16, 202521.7521.8821.7521.8321.500.65%25,924
Oct 15, 202521.6421.7621.6421.6921.360.42%16,957
Oct 14, 202521.4621.6121.4021.6021.270.75%36,263