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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	50.04	50.19	50.19	50.24	49.54	721
November 06, 2025	50.08	49.57	49.57	50.08	49.46	23,067
November 05, 2025	49.87	49.7	49.7	50.07	49.59	3,116
November 04, 2025	49.29	49.53	49.53	49.68	49.29	636
November 03, 2025	49.82	49.45	49.45	49.83	49.35	2,370
October 31, 2025	49.89	49.65	49.65	49.94	49.36	1,314
October 30, 2025	50.12	49.96	49.96	50.12	49.75	83
October 29, 2025	50.43	50.1	50.1	50.97	50.1	8,225
October 28, 2025	51.48	51.06	51.06	51.48	50.88	9,817
October 27, 2025	51.56	51.21	51.21	51.57	51.11	1,829
October 24, 2025	51.79	51.52	51.52	51.79	51.39	500
October 23, 2025	51.8	51.44	51.44	51.8	51.44	1,505
October 22, 2025	51.59	51.72	51.72	51.86	51.3	4,188
October 21, 2025	52.03	51.56	51.56	52.03	51.43	516
October 20, 2025	51.64	51.75	51.75	52.24	51.64	220
October 17, 2025	51.27	51.64	51.64	51.66	50.88	4,479
October 16, 2025	51.39	51.42	51.42	51.46	51.3	599
October 15, 2025	50.63	50.93	50.93	51.05	50.63	1,829
October 14, 2025	50.27	50.4	50.4	50.41	50	2,002
October 13, 2025	50.27	49.89	49.89	50.32	49.88	4,855
October 10, 2025	50	50.21	50.21	50.31	50	5,337
October 09, 2025	49.79	50	50	50.16	49.79	1,096
October 08, 2025	50	49.92	49.92	50.06	49.84	686
October 07, 2025	49.75	49.96	49.96	49.96	49.66	2,022
October 06, 2025	50.26	49.66	49.66	50.26	49.65	2,031
October 03, 2025	50.35	50.12	50.12	50.35	49.96	37,197
October 02, 2025	50.37	49.98	49.98	50.38	49.9	1,285
October 01, 2025	50.24	50.05	50.05	50.25	50.01	1,046
September 30, 2025	50.12	50.22	50.22	50.23	49.91	431
September 29, 2025	50.12	50.01	50.01	50.13	49.8	4,289
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

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