SPDR MSCI World Financials UCITS ETF - WFIN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	90.94	90.56	90.56	90.94	90.34	462
December 03, 2025	89.9	90.04	90.04	90.09	89.67	236
December 02, 2025	89.82	89.78	89.78	90.07	89.53	3,527
December 01, 2025	89.8	89.75	89.75	89.91	89.34	23,904
November 28, 2025	89.87	90.07	90.07	90.07	89.19	2,846
November 27, 2025	89.66	89.52	89.52	89.66	89.06	846
November 26, 2025	88.57	89.15	89.29	89.39	88.49	2,663
November 25, 2025	86.78	88.37	88.37	88.37	86.78	286
November 24, 2025	86.77	87.29	87.29	87.48	86.77	1,011
November 21, 2025	86.49	86.52	86.52	86.75	86.16	785
November 20, 2025	87.06	86.9	86.9	87.69	86.9	950
November 19, 2025	86.94	86.51	86.51	86.94	86.51	447
November 18, 2025	86.33	86.53	86.53	86.68	86.21	728
November 17, 2025	89.4	88.11	88.11	89.4	87.95	2,704
November 14, 2025	89.82	89.09	89.09	89.82	88.49	1,356
November 13, 2025	91.42	90.35	90.35	91.42	90.35	3,667
November 12, 2025	89.77	90.62	90.62	90.77	89.77	3,240
November 11, 2025	89.23	89.66	89.66	89.7	89.15	2,244
November 10, 2025	88.26	88.7	88.7	89.2	88.26	2,039
November 07, 2025	88.95	87.74	87.74	88.95	87.74	695
November 06, 2025	86.53	88.16	88.16	88.8	86.53	30,070
November 05, 2025	87.91	88.2	88.2	88.22	87.71	4,123
November 04, 2025	87.94	88.14	88.14	88.14	87.12	2,286
November 03, 2025	88.69	87.76	87.76	88.69	87.76	4,311
October 31, 2025	87.67	87.71	87.7	88.21	87.58	2,329
October 30, 2025	87.85	88.57	88.57	88.57	87.77	260
October 29, 2025	89.38	88.53	88.53	89.38	88.45	2,452
October 28, 2025	89.35	89.13	89.13	89.46	88.97	5,166
October 27, 2025	88.91	88.86	88.86	89.14	88.71	96
October 24, 2025	87.91	88.53	88.53	88.53	87.7	1,579
October 23, 2025	87.5	87.64	87.64	87.92	87.5	1,001
October 22, 2025	87.96	87.5	87.5	87.96	87.5	1,640
October 21, 2025	87.74	88.13	88.13	88.3	87.74	826
October 20, 2025	87.34	87.74	87.74	87.88	87.34	1,477
October 17, 2025	85.65	86.73	86.73	87.06	85.65	652
October 16, 2025	88.66	88.08	88.08	88.99	88.08	10,127
October 15, 2025	88.83	88.94	88.94	89.27	88.83	3,805
October 14, 2025	87.25	88.07	88.07	88.07	87.07	2,309
October 13, 2025	88.01	87.77	87.77	88.09	87.42	1,966
October 10, 2025	88.2	87.92	87.92	88.84	87.92	849
October 09, 2025	89.56	88.55	88.55	89.56	88.55	302
October 08, 2025	89.54	89.37	89.37	89.62	89.37	629
October 07, 2025	89.66	89.4	89.4	89.7	89.26	1,171
October 06, 2025	89.23	89.74	89.74	89.82	89.11	2,444
October 03, 2025	89.47	89.68	89.68	89.85	88.87	1,157
October 02, 2025	89.08	88.83	88.83	89.52	88.83	3,282
October 01, 2025	89.17	89.46	89.46	89.63	89.06	6,092
September 30, 2025	89.59	89.44	89.44	89.86	89.34	679
September 29, 2025	89.88	89.57	89.57	89.89	89.57	879
September 26, 2025	89.23	89.34	89.34	89.64	88.85	1,684
September 25, 2025	89.09	88.48	88.48	89.09	88.48	842
September 24, 2025	89.4	89.26	89.26	89.4	89.13	977
September 23, 2025	89.67	89.96	89.96	90.25	89.67	19,007
September 22, 2025	89.53	89.63	89.63	89.67	89.35	720
September 19, 2025	88.93	89.56	89.56	90.01	88.93	495
September 18, 2025	90.03	89.8	89.8	90.18	89.75	848
September 17, 2025	89.71	89.6	89.6	89.71	89.07	5,992
September 16, 2025	89.03	88.8	88.8	90.04	88.8	399
September 15, 2025	89.42	89.81	89.81	89.97	88.98	2,319
September 12, 2025	90.08	89.39	89.39	90.08	88.98	6,726

SPDR MSCI World Financials UCITS ETF (WFIN.L) LSE