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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	88.58	89.4	89.4	89.4	88.58	1,229
September 10, 2025	88.64	88.5	88.5	88.77	88.38	1,554
September 09, 2025	88.96	88.69	88.69	88.96	88.18	288
September 08, 2025	87.88	88.22	88.22	88.22	87.54	1,566
September 05, 2025	89.1	87.89	87.89	89.18	87.67	4,930
September 04, 2025	88.13	88.58	88.58	88.59	88.13	5,759
September 03, 2025	87.2	87.81	87.81	87.81	87.2	41
September 02, 2025	88.87	87.79	87.79	88.87	87.79	342
September 01, 2025	88.41	89.11	89.11	89.52	88.41	2,918
August 29, 2025	89.34	88.89	88.89	89.34	88.61	13
August 28, 2025	89.23	88.74	88.74	89.61	88.74	5,150
August 27, 2025	88.78	88.7	88.7	88.78	88.14	36,939
August 26, 2025	88.27	88.26	88.26	88.27	88.05	4,304
August 22, 2025	88.44	89.33	89.33	89.46	87.93	232
August 21, 2025	88.12	87.96	87.96	88.15	87.95	119
August 20, 2025	88.17	88.25	88.25	88.25	87.17	27
August 19, 2025	87.46	87.9	87.9	88.03	87.46	456
August 18, 2025	87.99	87.61	87.61	88.31	87.21	74
August 15, 2025	88.17	88.06	88.06	89.28	88.06	18
August 14, 2025	87.67	87.82	87.82	88.01	87.54	768
August 13, 2025	87.43	87.67	87.67	87.93	87.43	544
August 12, 2025	87.1	87.31	87.31	87.33	86.22	1,124
August 11, 2025	87	86.44	86.44	87.13	86.44	398
August 08, 2025	86.28	86.31	86.31	86.53	85.98	251
August 07, 2025	85.75	85.96	85.96	86.97	85.75	227
August 06, 2025	86.36	86	86	86.36	85.7	4,459
August 05, 2025	86.25	84.96	84.96	86.25	84.96	3,609
August 04, 2025	85.19	85.4	85.4	85.4	84.15	14,597
August 01, 2025	85.83	84.09	84.09	85.83	83.86	1,622
July 31, 2025	86.35	85.93	85.93	86.35	85.85	4,831
July 30, 2025	86.37	86.4	86.4	86.55	86.28	428
July 29, 2025	86.58	86.57	86.57	86.88	86.56	2,354
July 28, 2025	87.51	86.71	86.71	90	86.66	1,523
July 25, 2025	87.58	87.2	87.2	87.58	86.78	4,009
July 24, 2025	87.01	87.37	87.37	87.38	86.64	1,019
July 23, 2025	86.62	86.39	86.39	86.9	86.39	2,283
July 22, 2025	85.99	85.83	85.83	85.99	85.61	1,254
July 21, 2025	86.19	86.26	86.26	86.26	85.77	143
July 18, 2025	86.36	85.71	85.71	86.36	85.45	6,008
July 17, 2025	85.31	85.12	85.12	85.31	84.63	11,730
July 16, 2025	84.47	84.33	84.33	84.56	84.16	1,607
July 15, 2025	85.95	84.8	84.8	85.95	84.44	839
July 14, 2025	83.96	85.42	85.42	85.42	83.96	1,317
July 11, 2025	85.62	85.18	85.18	85.91	85.18	15
July 10, 2025	86.04	85.67	85.67	86.04	84.99	254
July 09, 2025	85.64	85.37	85.37	85.65	85.32	13,775
July 08, 2025	86.07	85.06	85.06	86.07	85.06	1,827
July 07, 2025	85.67	85.68	85.68	85.99	85.03	4,430

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