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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	50.39	50.76	50.76	50.78	50.1	398
November 24, 2025	51.16	50.38	50.38	51.16	50.35	1,020
November 21, 2025	50.62	50.76	50.76	51.12	50.36	2,171
November 20, 2025	49.64	50.39	50.39	50.39	49.52	2,698
November 19, 2025	50.01	49.64	49.64	50.4	49.64	269
November 18, 2025	49.86	50.03	50.03	50.36	49.86	573
November 17, 2025	50.51	50.36	50.36	50.78	50.16	1,003
November 14, 2025	50.75	50.38	50.38	51.04	50.28	3,195
November 13, 2025	51.07	50.75	50.75	51.07	50.45	3,753
November 12, 2025	50.85	50.73	50.73	51.05	50.44	3,872
November 11, 2025	50.51	50.66	50.66	50.68	49.89	565
November 10, 2025	50.33	49.95	49.95	50.44	49.72	1,839
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

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