HSBC Multi Factor Worldwide Equity UCITS ETF - HWWD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	35.1	35.15	35.15	35.15	35.1	27
September 25, 2025	35.05	35.05	35.05	35.05	35.05	0
September 24, 2025	35.37	35.37	35.37	35.37	35.37	0
September 23, 2025	35.51	35.54	35.54	35.54	35.51	564
September 22, 2025	35.41	35.41	35.41	35.41	35.41	0
September 19, 2025	35.37	35.31	35.31	35.37	35.31	6,000
September 18, 2025	35.25	35.35	35.35	35.4	35.25	29,204
September 17, 2025	35.32	35.24	35.24	35.32	35.24	13,968
September 16, 2025	35.29	35.21	35.21	35.29	35.21	670
September 15, 2025	35.24	35.24	35.24	35.24	35.24	0
September 12, 2025	35.23	35.1	35.1	35.23	35.23	306
September 11, 2025	35.13	35.13	35.13	35.13	35.13	0
September 10, 2025	34.96	34.86	34.86	34.96	34.86	6,367
September 09, 2025	34.95	34.82	34.82	34.95	34.76	925
September 08, 2025	34.9	34.87	34.87	34.9	34.87	20
September 05, 2025	34.93	34.7	34.7	34.93	34.7	376
September 04, 2025	34.63	34.63	34.63	34.63	34.63	0
September 03, 2025	34.24	34.36	34.36	34.44	34.24	39,124
September 02, 2025	34.14	34.08	34.08	34.14	34.08	118
September 01, 2025	34.45	34.5	34.5	34.5	34.44	1,398
August 29, 2025	34.56	34.44	34.44	34.56	34.44	26
August 28, 2025	34.53	34.53	34.53	34.53	34.53	0
August 27, 2025	34.49	34.49	34.49	34.49	34.49	0
August 26, 2025	34.45	34.39	34.39	34.45	34.39	200
August 22, 2025	34.66	34.66	34.66	34.66	34.66	0
August 21, 2025	34.12	34.12	34.12	34.12	34.12	0
August 20, 2025	34.2	34.16	34.16	34.2	34.16	360
August 19, 2025	34.45	34.32	34.32	34.45	34.32	292
August 18, 2025	34.28	34.34	34.34	34.34	34.28	512
August 15, 2025	34.36	34.42	34.42	34.42	34.36	496
August 14, 2025	34.35	34.35	34.35	34.35	34.35	0
August 13, 2025	34.3	34.38	34.38	34.38	34.29	1,121
August 12, 2025	33.85	34.17	34.17	34.17	33.84	906
August 11, 2025	33.9	33.9	33.9	33.9	33.9	0
August 08, 2025	33.83	33.88	33.88	33.88	33.82	5,413
August 07, 2025	33.79	33.7	33.7	33.8	33.7	10,953
August 06, 2025	33.58	33.58	33.58	33.58	33.58	0
August 05, 2025	33.57	33.37	33.37	33.57	33.37	351
August 04, 2025	33.4	33.4	33.4	33.4	33.4	0
August 01, 2025	32.94	32.94	32.94	32.94	32.94	0
July 31, 2025	33.57	33.57	33.57	33.57	33.57	0
July 30, 2025	33.55	33.55	33.55	33.55	33.55	0
July 29, 2025	33.73	33.56	33.56	33.73	33.56	85
July 28, 2025	33.66	33.66	33.66	33.66	33.66	0
July 25, 2025	33.75	33.73	33.73	33.75	33.73	16,200
July 24, 2025	33.86	33.84	33.84	33.9	33.84	8,800
July 23, 2025	33.81	33.81	33.61	33.81	33.81	0
July 22, 2025	33.61	33.53	33.33	33.61	33.51	3,688
July 21, 2025	33.46	33.61	33.42	33.61	33.42	1,063
July 18, 2025	33.54	33.42	33.23	33.54	33.42	1
July 17, 2025	33.37	33.37	33.17	33.37	33.37	0
July 16, 2025	33.1	33.17	32.97	33.17	33.1	170
July 15, 2025	33.27	33.27	33.08	33.27	33.27	0
July 14, 2025	33	33.26	33.07	33.26	33	592
July 11, 2025	33.36	33.24	33.24	33.36	32.65	83,661
July 10, 2025	33.35	33.44	33.44	33.5	33.33	6,887
July 09, 2025	33.2	33.24	33.24	33.25	33.2	621
July 08, 2025	33.22	33.13	33.13	33.22	33.1	3,143
July 07, 2025	33.21	33.22	33.22	33.35	33.21	152
July 04, 2025	33.27	33.23	33.23	33.27	33.23	214

HSBC Multi Factor Worldwide Equity UCITS ETF (HWWD.L) LSE