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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	49.89	49.9	49.9	50.11	49.88	1,569
September 25, 2025	50.3	50.01	50.01	50.43	50	510
September 24, 2025	50.23	50.29	50.29	50.31	50.15	2,747
September 23, 2025	50.5	50.11	50.11	50.52	50.11	211
September 22, 2025	50.51	50.23	50.23	50.7	50.23	8,485
September 19, 2025	50.76	50.63	50.63	50.84	50.57	888
September 18, 2025	50.92	50.96	50.96	51.5	50.87	670
September 17, 2025	51.31	51.48	51.48	51.48	51.01	11,151
September 16, 2025	50.85	50.91	50.91	51.25	50.83	5,332
September 15, 2025	51.35	51.09	51.09	51.6	51.09	13,771
September 12, 2025	51.36	51.24	51.24	51.72	51.34	153
September 11, 2025	51.15	51.45	51.45	51.32	51.05	39
September 10, 2025	51.49	51.02	51.02	51.49	51	7,062
September 09, 2025	51.37	51.38	51.38	51.49	51.29	5,363
September 08, 2025	51.98	51.39	51.39	51.98	51.39	1,324
September 05, 2025	51.81	51.68	51.68	51.81	51.46	505
September 04, 2025	51.32	51.47	51.47	51.62	51.32	130,818
September 03, 2025	51.66	51.23	51.23	51.66	50.91	1,463
September 02, 2025	51.24	51.2	51.2	51.33	51.13	6,670
September 01, 2025	51.5	51.39	51.39	51.56	51.32	3,834
August 29, 2025	51.25	51.2	51.2	51.33	50.98	1,522
August 28, 2025	51.37	51.04	51.04	51.42	51	2,024
August 27, 2025	51.16	51.07	51.07	51.21	51.02	5,518
August 26, 2025	51.63	51.16	51.16	51.63	51.01	7,435
August 22, 2025	52.26	52.28	52.28	52.4	52.17	1,621
August 21, 2025	52.71	52.33	52.33	52.71	52.22	5,579
August 20, 2025	52.17	52.67	52.67	52.83	52.17	30,747
August 19, 2025	51.72	51.99	51.99	52.08	51.69	2,455
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

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