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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.13	56.68	56.68	57.14	56.44	858
February 19, 2026	56.84	56.75	56.75	57.17	56.43	4,008
February 18, 2026	57.41	56.97	56.97	57.41	56.9	3,182
February 17, 2026	57.99	57.1	57.1	57.99	57.1	123,333
February 16, 2026	57.51	57.83	57.83	57.94	57.51	1,762
February 13, 2026	58.03	57.98	57.98	58.03	57.31	1,936
February 12, 2026	57.45	57.92	57.92	58.02	56.93	14,497
February 11, 2026	56.2	56.95	56.95	56.95	56.2	1,614
February 10, 2026	56.62	56.2	56.2	56.78	56.19	2,157
February 09, 2026	56.93	56.27	56.27	57.19	56.27	4,291
February 06, 2026	56.52	56.62	56.62	56.77	56.01	5,740
February 05, 2026	56.23	56.12	56.12	56.46	55.41	12,548
February 04, 2026	55.54	55.98	55.98	56.1	55.43	14,207
February 03, 2026	54.07	55.25	55.25	55.25	54.07	28,690
February 02, 2026	53.8	54.06	54.06	54.09	53.45	58,481
January 30, 2026	53.29	53.29	53.29	53.38	52.9	2,808
January 29, 2026	53.31	53.28	53.28	53.43	52.99	2,124
January 28, 2026	53.24	53.06	53.06	53.49	53.05	5,792
January 27, 2026	53.3	53.19	53.19	53.3	52.91	355
January 26, 2026	53.55	53.28	53.28	53.55	52.9	1,952
January 23, 2026	52.93	52.79	52.79	52.93	52.53	5,736
January 22, 2026	52.98	52.83	52.83	52.98	52.59	3,674
January 21, 2026	52.9	52.44	52.44	52.9	52.38	1,980
January 20, 2026	52.56	52.58	52.58	52.92	52.38	8,239
January 19, 2026	52.95	52.57	52.57	52.95	52.3	2,030
January 16, 2026	52.72	52.49	52.49	52.84	52.48	487
January 15, 2026	53.05	52.71	52.71	53.05	52.63	110
January 14, 2026	52.4	52.73	52.73	52.73	52.16	1,671
January 13, 2026	52.04	51.9	51.9	52.04	51.79	107
January 12, 2026	51.8	51.86	51.86	51.89	51.46	2,877
January 09, 2026	51.09	51.16	51.16	51.23	50.79	587
January 08, 2026	50.06	50.8	50.8	50.8	49.8	75,317
January 07, 2026	50.61	50.19	50.19	50.65	50	4,129
January 06, 2026	50.63	50.54	50.54	50.64	50.43	1,571
January 05, 2026	50.46	50.44	50.44	51.77	50.18	3,036
January 02, 2026	50.88	50.89	50.89	50.99	50.73	5,441
December 31, 2025	50.98	50.94	50.94	51.27	50.92	1,604
December 30, 2025	51.29	51.15	51.15	51.31	51.05	1,446
December 29, 2025	50.88	51.14	51.14	51.29	50.88	578
December 24, 2025	50.95	50.69	50.69	50.95	50.69	233
December 23, 2025	50.93	50.79	50.79	51.06	50.77	658
December 22, 2025	50.76	50.93	50.93	51.36	50.76	989
December 19, 2025	51.35	51.28	51.28	51.35	51.11	1,145
December 18, 2025	51.72	51.65	51.65	51.72	51.47	3,137
December 17, 2025	51.11	51.57	51.57	51.58	51.11	663
December 16, 2025	51.21	51.4	51.4	51.76	51.21	323
December 15, 2025	51.09	51.48	51.48	51.71	51.09	1,207
December 12, 2025	50.9	51.01	51.01	51.15	50.9	2,208
December 11, 2025	50.48	51.06	51.06	51.06	50.48	160
December 10, 2025	50.65	50.62	50.62	50.8	50.47	8,680
December 09, 2025	50.66	50.45	50.45	50.66	50.31	1,695
December 08, 2025	50.52	50.31	50.31	51.15	50.31	64,569
December 05, 2025	51.14	51.07	51.07	51.14	50.72	1,265
December 04, 2025	50.99	50.84	50.84	51.38	50.84	3,444
December 03, 2025	51.4	51.19	51.19	51.4	51.11	1,491
December 02, 2025	51.83	51.04	51.04	51.83	51.04	475
December 01, 2025	51.24	51.59	51.59	51.74	51.24	3,378
November 28, 2025	51.63	51.45	51.45	51.63	50.99	7,741
November 27, 2025	51.1	51.39	51.39	51.53	51.1	92
November 26, 2025	51.15	51.38	51.38	51.38	50.76	1,095

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