Skip to main content
State Street SPDR S&P Global Dividend ETF (ASX:WDIV)
Australia flag Australia · Delayed Price · Currency is AUD
21.69
+0.07 (0.32%)
Apr 29, 2026, 2:58 PM AEST

ASX:WDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.5521.6521.5521.62--23,929
Apr 28, 202621.6021.6321.5621.6221.620.32%22,763
Apr 27, 202621.6821.7021.5321.5521.55-0.60%28,068
Apr 24, 202621.7021.7021.6221.6821.681.03%11,167
Apr 23, 202621.5621.5721.4321.4621.46-0.51%23,378
Apr 22, 202621.6521.6521.5321.5721.57-0.60%16,492
Apr 21, 202621.6121.7021.6121.7021.700.51%70,097
Apr 20, 202621.6321.6321.5521.5921.590.28%30,437
Apr 17, 202621.5521.6121.5321.5321.530.23%4,376
Apr 16, 202621.5821.5821.4521.4821.48-0.32%45,237
Apr 15, 202621.7921.7921.5521.5521.55-0.46%12,135
Apr 14, 202621.7121.7121.6221.6521.65-0.12%44,064
Apr 13, 202621.6521.7921.6521.6821.68-0.21%10,174
Apr 10, 202621.7021.7421.6721.7221.720.14%15,774
Apr 9, 202621.7821.8121.6921.6921.69-0.44%37,546
Apr 8, 202621.7121.8321.6221.7921.790.39%84,848
Apr 7, 202621.8421.8521.5921.7021.700.60%65,879
Apr 2, 202621.7621.7621.5721.5721.57-0.64%29,219
Apr 1, 202621.5821.7121.5021.7121.710.60%74,217
Mar 31, 202621.4221.6121.4221.5821.581.17%21,871
Mar 30, 202621.4021.5021.3021.3321.33-1.02%20,395
Mar 27, 202621.3421.5521.3421.5521.551.03%15,671
Mar 26, 202621.3321.4521.3121.3321.330.19%24,581
Mar 25, 202622.2222.2221.1721.2921.291.19%41,907
Mar 24, 202620.8621.1220.8621.0421.040.86%34,430
Mar 23, 202620.9621.0120.8320.8620.86-0.67%17,486
Mar 20, 202621.0921.1121.0021.0021.00-0.66%46,794
Mar 19, 202621.2421.2421.0921.1421.14-0.70%37,327
Mar 18, 202621.2121.2921.1921.2921.290.52%17,805
Mar 17, 202621.2121.2121.1021.1821.18-0.09%12,591
Mar 16, 202621.3121.3321.2021.2021.200.47%22,698
Mar 13, 202620.9721.1320.9721.1021.100.81%37,164
Mar 12, 202621.1821.1820.8720.9320.93-1.13%34,886
Mar 11, 202621.2721.2721.1621.1721.17-1.44%31,140
Mar 10, 202621.4222.0321.3521.4821.480.66%36,803
Mar 9, 202621.9121.9121.3421.3421.34-2.24%46,882
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