SPDR MSCI World Consumer Staples UCITS ETF - WCOS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	51.79	51.64	51.64	51.79	51.41	249,759
August 15, 2025	51.77	51.42	51.42	51.78	51.42	781
August 14, 2025	51.78	51.55	51.55	51.78	51.53	397
August 13, 2025	52.1	51.8	51.8	52.1	51.52	4,109
August 12, 2025	51.7	51.71	51.71	51.82	51.65	13,369
August 11, 2025	52.07	51.49	51.49	52.07	51.43	517
August 08, 2025	51.33	51.64	51.64	51.94	51.33	3
August 07, 2025	51.18	51.22	51.22	51.36	51.18	14,478
August 06, 2025	50.82	51.18	51.18	51.18	50.52	509
August 05, 2025	50.48	50.46	50.46	50.76	50.37	101,061
August 04, 2025	50.49	50.36	50.36	50.54	49.95	30
August 01, 2025	50.16	50.25	50.25	50.32	49.82	2,101
July 31, 2025	50.46	49.99	49.99	50.46	49.96	1,613
July 30, 2025	50.88	50.49	50.49	50.94	50.33	1,214
July 29, 2025	50.02	50.65	50.65	50.65	50.02	153
July 28, 2025	51.33	50.61	50.61	51.33	50.52	12
July 25, 2025	50.79	50.92	50.92	51.07	50.79	282
July 24, 2025	50.96	51.18	51.18	51.55	50.96	548
July 23, 2025	51.5	51.25	51.25	51.65	51.25	284
July 22, 2025	51.15	51.11	51.11	51.15	50.99	7,241
July 21, 2025	51.28	51.18	51.18	51.28	51	474
July 18, 2025	51.43	51.1	51.1	51.43	51.06	81
July 17, 2025	50.89	50.81	50.81	50.9	50.62	12
July 16, 2025	50.82	50.56	50.56	50.82	50.56	38
July 15, 2025	51.33	50.61	50.61	51.33	50.6	124
July 14, 2025	51.1	50.97	50.97	51.1	50.62	820
July 11, 2025	51.27	50.87	50.87	51.27	50.87	1,941
July 10, 2025	51.47	51.2	51.2	51.47	51.18	1,272
July 09, 2025	51.45	51.01	51.01	51.59	51.01	82
July 08, 2025	51.84	51.42	51.42	51.84	51.34	79,920
July 07, 2025	51.61	51.61	51.61	51.97	51.39	90
July 04, 2025	51.79	51.72	51.72	51.79	51.72	3
July 03, 2025	52.07	51.7	51.7	52.07	51.7	182
July 02, 2025	51.85	51.56	51.56	51.85	51.56	89
July 01, 2025	50.93	51.87	51.87	51.87	50.93	2,437
June 30, 2025	51.44	51.09	51.09	51.44	51.09	259
June 27, 2025	51.03	50.99	50.99	51.05	50.86	1,344
June 26, 2025	51.05	50.75	50.75	51.11	50.75	2,329
June 25, 2025	51.56	50.97	50.97	51.56	50.97	1,037
June 24, 2025	52.06	51.53	51.53	52.06	51.5	174
June 23, 2025	51.21	51.2	51.2	51.21	50.98	316
June 20, 2025	50.88	51.01	51.01	51.23	50.88	3,594
June 19, 2025	50.97	50.71	50.71	50.97	50.71	135
June 18, 2025	50.97	51.16	51.16	51.21	50.97	45
June 17, 2025	50.95	51.22	51.22	51.34	50.95	901
June 16, 2025	51.65	51.52	51.52	51.94	51.52	43
June 13, 2025	51.76	51.74	51.74	51.87	51.65	978
June 12, 2025	51.36	51.79	51.79	51.8	51.36	866
June 11, 2025	51.7	51.73	51.73	51.89	51.7	927
June 10, 2025	52.01	51.75	51.75	52.01	51.75	78
June 09, 2025	51.64	51.72	51.72	52.03	51.56	230,910
June 06, 2025	51.74	51.74	51.74	51.96	51.66	1,242
June 05, 2025	52.34	51.77	51.77	52.38	51.77	142,861
June 04, 2025	51.07	52.25	52.25	52.44	51.07	178
June 03, 2025	52.12	52	52	52.46	52	167
June 02, 2025	52.23	52.16	52.16	52.41	52.12	201
May 30, 2025	52.12	52.17	52.17	52.17	51.76	4,049
May 29, 2025	52.11	51.69	51.69	52.11	51.69	0
May 28, 2025	52.09	51.78	51.78	52.09	51.78	0
May 27, 2025	51.38	51.95	51.95	53.24	51.38	1,677

SPDR MSCI World Consumer Staples UCITS ETF (WCOS.L) LSE