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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.07	38.95	38.95	39.07	38.95	390
February 19, 2026	38.98	38.77	38.77	39	38.77	713
February 18, 2026	39.03	39.01	39.01	39.05	39.01	4,200
February 17, 2026	38.38	38.57	38.57	38.57	38.38	644
February 16, 2026	38.71	38.54	38.54	38.78	38.54	4,048
February 13, 2026	38.45	38.61	38.61	38.61	38.42	21,012
February 12, 2026	39.28	38.7	38.7	39.28	38.7	1,552
February 11, 2026	39.26	39.17	39.17	39.26	38.98	72,439
February 10, 2026	39.19	39.13	39.13	39.19	39.13	488
February 09, 2026	38.87	39.08	39.08	39.08	38.74	64,948
February 06, 2026	38.6	38.6	38.6	38.6	38.6	0
February 05, 2026	38.57	38.14	38.14	38.57	38.14	44,345
February 04, 2026	38.73	38.6	38.6	38.75	38.59	82,951
February 03, 2026	38.86	38.56	38.56	38.86	38.56	78,905
February 02, 2026	38.01	38.52	38.52	38.52	38.01	2
January 30, 2026	38.4	38.37	38.37	38.56	38.37	2,640
January 29, 2026	38.91	38.35	38.35	38.91	38.35	716
January 28, 2026	38.93	38.71	38.61	38.93	38.64	14,120
January 27, 2026	38.46	38.76	38.67	38.76	38.46	36,739
January 26, 2026	38.39	38.39	38.3	38.39	38.39	0
January 23, 2026	37.95	38.09	38.09	38.15	37.94	2,067
January 22, 2026	38.11	38.15	38.15	38.15	37.97	670
January 21, 2026	37.74	37.74	37.74	37.74	37.74	0
January 20, 2026	37.7	37.66	37.66	37.7	37.52	21,640
January 19, 2026	37.71	37.7	37.7	37.71	37.7	1,762
January 16, 2026	38.13	37.98	37.95	38.13	37.94	6,800
January 15, 2026	38.17	38.17	38.17	38.17	38.17	0
January 14, 2026	37.96	37.76	37.76	37.96	37.76	2,099
January 13, 2026	37.96	37.91	37.91	37.96	37.91	1,454
January 12, 2026	38.16	37.99	37.99	38.16	37.76	819
January 09, 2026	37.77	37.87	37.87	37.87	37.77	2,512
January 08, 2026	37.58	37.59	37.59	37.65	37.58	2,118
January 07, 2026	37.79	37.72	37.72	37.79	37.58	40,806
January 06, 2026	37.67	37.67	37.67	37.67	37.67	1,664
January 05, 2026	37.39	37.62	37.62	37.62	37.39	260
January 02, 2026	37.39	37.23	37.23	37.39	37.16	8,828
December 31, 2025	37.26	37.26	37.26	37.26	37.26	0
December 30, 2025	37.35	37.39	37.39	37.39	37.32	4,825
December 29, 2025	37.43	37.26	37.26	37.43	37.25	17,055
December 24, 2025	37.43	37.77	37.77	37.81	37.42	311,000
December 23, 2025	37.53	37.26	37.26	37.53	37.18	6,392
December 22, 2025	37.08	37.08	37.08	37.08	37.08	0
December 19, 2025	36.75	36.85	36.85	36.85	36.75	8
December 18, 2025	36.46	36.77	36.77	36.79	36.43	156,450
December 17, 2025	36.61	36.41	36.41	36.61	36.41	14
December 16, 2025	36.77	36.56	36.56	36.77	36.56	969
December 15, 2025	36.85	36.85	36.85	36.85	36.85	0
December 12, 2025	37.14	36.74	36.74	37.2	36.74	127,027
December 11, 2025	36.76	36.98	36.98	36.98	36.76	2,532
December 10, 2025	36.73	36.79	36.79	37.05	36.64	467,005
December 09, 2025	36.77	36.69	36.69	36.77	36.61	56,523
December 08, 2025	36.64	36.58	36.58	36.64	36.57	8,970
December 05, 2025	36.88	36.73	36.73	36.88	36.73	260
December 04, 2025	36.69	36.69	36.69	36.69	36.69	0
December 03, 2025	36.52	36.45	36.45	36.55	36.45	1,480
December 02, 2025	36.31	36.29	36.29	36.45	36.29	2,752
December 01, 2025	36.34	36.34	36.34	36.34	36.34	0
November 28, 2025	36.22	36.32	36.32	36.32	36.22	600
November 27, 2025	36.29	36.24	36.24	36.29	36.24	1,100
November 26, 2025	36.26	36.26	36.26	36.26	36.26	0

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