SSgA SPDR ETFs Europe II plc - SPDR MSCI World Materials UCITS ETF - WMAT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	83.9	83.92	83.92	84.38	83.82	8,675
February 19, 2026	84	83.66	83.66	84	83.38	3,872
February 18, 2026	83.56	84.41	84.41	84.41	83.55	1,016
February 17, 2026	83.36	82.78	82.78	83.36	81.84	4,180
February 16, 2026	84.06	83.69	83.69	84.06	83.62	119
February 13, 2026	83.8	84.33	84.33	84.33	82.56	7,206
February 12, 2026	85.1	83.47	83.47	85.58	83.47	887
February 11, 2026	84.18	84.42	84.42	84.93	84.12	6,068
February 10, 2026	82	83.45	83.45	83.45	82	2,157
February 09, 2026	81.38	82.57	82.57	82.57	80.99	8,956
February 06, 2026	79.55	80.56	80.56	80.56	79.55	61,366
February 05, 2026	82.37	79.56	79.56	82.37	79.4	2,480
February 04, 2026	82.28	81.33	81.33	82.5	81.33	3,779
February 03, 2026	80.68	81.42	81.42	81.51	80.32	4,475
February 02, 2026	78.25	79.03	79.03	79.44	76.9	31,956
January 30, 2026	80.37	79.51	79.51	80.37	79.36	7,439
January 29, 2026	83.16	81.18	81.18	83.56	81.1	3,355
January 28, 2026	82.01	81.58	81.58	82.05	81.3	3,547
January 27, 2026	81.4	81.33	81.33	81.4	80.86	3,808
January 26, 2026	80.97	81.8	81.8	82.3	80.97	8,072
January 23, 2026	79.8	80.13	80.13	80.13	79.39	3,399
January 22, 2026	79.17	79.72	79.72	79.76	79.04	2,230
January 21, 2026	78.72	78.93	78.93	79.33	78.72	12,522
January 20, 2026	77.74	77.84	77.84	77.84	77.4	4,544
January 19, 2026	78.12	77.81	77.81	78.12	77.65	1,199
January 16, 2026	78.47	77.27	77.27	78.47	77	1,622
January 15, 2026	78.08	78.3	78.3	78.31	77.57	2,711
January 14, 2026	78.06	77.8	77.8	78.09	77.79	6,183
January 13, 2026	76.59	77.15	77.15	77.36	76.59	1,536
January 12, 2026	77	77.25	77.25	77.29	76.85	1,365
January 09, 2026	75.3	75.8	75.8	75.89	75.3	31
January 08, 2026	74.77	74.89	74.89	74.89	74.08	1,542
January 07, 2026	75.81	74.97	74.97	75.81	74.58	1,218
January 06, 2026	74.92	75.63	75.63	75.63	74.59	206
January 05, 2026	74.08	74.4	74.4	74.43	73.75	1,333
January 02, 2026	73.36	72.86	72.86	73.36	72.86	238
December 31, 2025	72.96	72.96	72.96	72.96	72.96	0
December 30, 2025	73.17	73.45	73.45	73.52	73.17	338
December 29, 2025	73.7	72.96	72.96	73.87	72.61	3,802
December 24, 2025	73.62	73.54	73.54	73.64	73.54	4,136
December 23, 2025	73.34	73.17	73.17	73.36	72.96	2,609
December 22, 2025	72.39	72.94	72.94	72.97	72.35	2,608
December 19, 2025	71.48	72.01	72.01	72.04	71.28	6,437
December 18, 2025	70.92	71.95	71.95	71.95	70.92	213
December 17, 2025	71.32	71.1	71.1	71.42	71.1	1,575
December 16, 2025	71.51	71.29	71.29	71.51	71.23	751
December 15, 2025	71.74	71.44	71.44	72	71.44	3,377
December 12, 2025	71.8	71.26	71.26	72.1	71.07	2,726
December 11, 2025	69.99	71.21	71.21	71.21	69.99	946
December 10, 2025	69.39	69.53	69.53	69.56	69.15	349
December 09, 2025	68.88	69.39	69.39	69.45	68.88	1,180
December 08, 2025	70.02	69.51	69.51	70.11	69.51	1,030
December 05, 2025	70.67	70.21	70.21	70.67	70.2	628
December 04, 2025	70.12	70.05	70.05	70.12	69.83	598
December 03, 2025	69.67	69.93	69.93	70.1	69.5	9,863
December 02, 2025	69.75	68.88	68.88	69.75	68.88	66
December 01, 2025	69.77	69.98	69.98	70.2	69.77	670
November 28, 2025	69.5	69.9	69.9	69.9	69.5	190
November 27, 2025	69.13	69.04	69.04	69.13	69.04	3
November 26, 2025	68.48	69.05	69.05	69.05	68.48	676

SSgA SPDR ETFs Europe II plc - SPDR MSCI World Materials UCITS ETF (WMAT.L) LSE