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
August 15, 2025	66.33	66.15	66.15	66.33	66.15	40
August 14, 2025	66.01	65.6	65.6	66.01	65.6	190
August 13, 2025	65.97	65.97	65.97	65.97	65.97	174
August 12, 2025	65	65.48	65.48	65.48	65	483
August 11, 2025	65.46	64.61	64.61	65.46	64.61	56
August 08, 2025	64.94	65.27	65.27	65.27	64.94	360
August 07, 2025	63.89	64.47	64.47	65.2	63.89	300
August 06, 2025	63.64	64.16	64.16	64.3	63.64	877
August 05, 2025	63.31	63.7	63.7	63.71	63.31	2,121
August 04, 2025	63.18	63.41	63.41	63.41	62.9	0
August 01, 2025	62.84	62.37	62.37	62.84	62.37	0
July 31, 2025	63.35	62.89	62.89	63.35	62.89	523
July 30, 2025	63.94	63.94	63.94	63.94	63.94	231
July 29, 2025	64.78	64.45	64.45	64.81	64.45	151
July 28, 2025	66.07	64.95	64.95	66.07	64.84	63
July 25, 2025	65.25	65.5	65.5	65.81	65.25	2,401
July 24, 2025	65.98	65.99	65.99	66.29	65.88	631
July 23, 2025	66.2	66.23	66.23	66.35	66.2	2,790
July 22, 2025	65.07	65.57	65.57	65.57	64.82	151
July 21, 2025	64.72	65.28	65.28	65.28	64.53	1,604
July 18, 2025	64.11	64.11	64.11	64.11	64.11	0
July 17, 2025	63.72	63.75	63.75	63.75	63.69	270
July 16, 2025	63.72	63.72	63.72	63.72	63.72	0
July 15, 2025	64.92	64.04	64.04	64.94	64.04	3,536
July 14, 2025	64.93	64.81	64.81	65.02	64.79	2,274
July 11, 2025	65.17	64.98	64.98	65.17	64.98	1,742
July 10, 2025	65.37	65.56	65.56	65.56	65.37	0
July 09, 2025	64.82	64.63	64.63	64.85	64.63	461
July 08, 2025	64.64	64.72	64.72	64.72	64.64	2,020
July 07, 2025	64.94	64.64	64.64	64.94	64.64	1,334
July 04, 2025	65	64.92	64.92	65	64.89	565
July 03, 2025	65.49	65.32	65.32	65.49	65.32	11
July 02, 2025	64.66	65.19	65.19	65.19	64.66	767
July 01, 2025	64.08	64.33	64.33	64.33	64.08	15
June 30, 2025	64.1	63.6	63.6	64.1	63.55	452
June 27, 2025	63.77	63.72	63.72	63.77	63.57	518
June 26, 2025	62.93	63.5	63.5	63.5	62.93	455
June 25, 2025	62.69	62.56	62.56	62.69	62.56	106
June 24, 2025	63.34	63.07	63.07	63.34	62.72	342
June 23, 2025	62.72	62.2	62.2	62.72	61.18	12,689
June 20, 2025	62.31	62.21	62.21	62.58	62.17	213
June 19, 2025	62.63	61.91	61.91	62.63	61.91	0
June 18, 2025	63.22	62.96	62.96	63.22	62.84	800
June 17, 2025	63.3	63.1	63.1	63.37	63.1	438
June 16, 2025	63.61	63.69	63.69	63.89	63.39	186
June 13, 2025	63.16	63.65	63.65	63.65	63.16	3,819
June 12, 2025	63.9	63.87	63.87	63.96	63.27	502
June 11, 2025	64.07	63.91	63.91	64.24	63.91	389
June 10, 2025	63.75	63.86	63.86	63.86	63.64	1,292
June 09, 2025	63.63	63.62	63.62	63.63	63.62	0
June 06, 2025	63.86	63.41	63.41	63.86	63.41	161
June 05, 2025	63.63	63.91	63.91	63.91	63.58	152
June 04, 2025	63.09	63.59	63.59	63.68	63.09	4,213
June 03, 2025	62.81	62.81	62.81	62.81	62.63	1,503
June 02, 2025	62.57	63.04	63.04	63.05	62.55	685
May 30, 2025	62.54	62.38	62.38	62.64	62.38	440
May 29, 2025	62.81	62.53	62.53	62.86	62.46	1,372
May 28, 2025	62.82	62.51	62.51	62.98	62.51	693
May 27, 2025	63.01	63.12	63.12	63.24	63	2,163
May 26, 2025	63.07	63.07	63.07	63.07	63.07	328

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