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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	35.8	35.78	35.78	35.8	35.78	998
November 24, 2025	35.53	35.57	35.57	35.57	35.53	426
November 21, 2025	34.76	35.02	35.02	35.11	34.76	16,728
November 20, 2025	35.56	35.56	35.56	35.56	35.56	0
November 19, 2025	35.3	35.3	35.3	35.3	35.3	0
November 18, 2025	35.33	35.3	35.3	35.33	35.14	65,046
November 17, 2025	36	35.78	35.78	36	35.75	1,032
November 14, 2025	35.89	36.01	36.01	36.01	35.73	22,043
November 13, 2025	36.57	36.12	36.12	36.57	36.12	23,934
November 12, 2025	36.45	36.41	36.41	36.45	36.41	30,548
November 11, 2025	36.24	36.22	36.22	36.24	36.22	102
November 10, 2025	35.94	35.94	35.94	35.94	35.94	0
November 07, 2025	35.48	35.35	35.35	35.48	35.35	14
November 06, 2025	35.64	35.64	35.64	35.64	35.64	0
November 05, 2025	35.7	35.85	35.85	35.85	35.64	19,140
November 04, 2025	35.88	35.85	35.85	35.94	35.85	32,004
November 03, 2025	36.13	36.13	36.13	36.13	36.13	0
October 31, 2025	36.3	36.21	36.09	36.35	36.09	10,413
October 30, 2025	36.48	36.39	36.26	36.48	36.39	6,303
October 29, 2025	36.61	36.61	36.49	36.61	36.61	0
October 28, 2025	36.34	36.38	36.26	36.38	36.34	54
October 27, 2025	36.25	36.25	36.13	36.25	36.25	0
October 24, 2025	35.85	35.98	35.86	36.3	35.69	12,853
October 23, 2025	35.56	35.66	35.53	35.66	35.55	23,607
October 22, 2025	35.59	35.55	35.43	35.59	35.55	2,802
October 21, 2025	35.69	35.69	35.56	35.69	35.69	0
October 20, 2025	35.59	35.59	35.47	35.59	35.59	0
October 17, 2025	35.12	35.06	35.06	35.13	35.06	8,716
October 16, 2025	35.41	35.35	35.35	35.43	35.35	32,262
October 15, 2025	35.4	35.4	35.4	35.4	35.4	0
October 14, 2025	35.02	35.04	35.04	35.04	35.02	1,633
October 13, 2025	35.16	35.14	35.14	35.16	35.14	20
October 10, 2025	35.67	35.08	35.08	35.69	35.08	3,020
October 09, 2025	35.79	35.58	35.58	35.79	35.55	19,343
October 08, 2025	35.58	35.74	35.74	35.74	35.58	4,540
October 07, 2025	35.76	35.64	35.64	35.76	35.64	2,850
October 06, 2025	35.84	35.84	35.84	35.84	35.84	0
October 03, 2025	35.77	35.83	35.83	35.89	35.72	2,904
October 02, 2025	35.58	35.58	35.58	35.58	35.58	0

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