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
September 26, 2025	67.49	67.73	67.73	67.73	67.49	171
September 25, 2025	68.07	67.37	67.37	68.07	67.37	835
September 24, 2025	68.21	68.13	68.13	68.21	68.13	688
September 23, 2025	68.42	68.61	68.61	68.63	68.42	266
September 22, 2025	68.16	68.16	68.16	68.39	68.15	516
September 19, 2025	67.67	67.71	67.71	67.74	67.38	325
September 18, 2025	67.95	67.37	67.37	68.04	67.37	1,322
September 17, 2025	67.9	67.95	67.95	67.99	67.66	2,781
September 16, 2025	68.42	67.9	67.9	68.48	67.9	3,023
September 15, 2025	68.49	68.28	68.28	68.49	68.28	201
September 12, 2025	68.75	68.23	68.23	68.75	68.23	220
September 11, 2025	67.49	68.23	67.57	68.23	67.49	13
September 10, 2025	67.55	67.41	67.41	67.71	67.41	188
September 09, 2025	68.41	67.5	67.5	68.42	67.5	3,327
September 08, 2025	67.61	67.91	67.91	67.96	67.61	402
September 05, 2025	67.56	67.55	67.55	67.56	67.43	1,132
September 04, 2025	66.95	66.91	66.91	66.95	66.91	243
September 03, 2025	66.7	67.09	67.09	67.09	66.68	3,314
September 02, 2025	66.73	66.78	66.78	66.78	66.73	137
September 01, 2025	67.69	67.46	67.46	67.69	67.43	256
August 29, 2025	67.16	67.29	67.29	67.31	67	1,518
August 28, 2025	67.11	67	67	67.39	66.98	850
August 27, 2025	67.15	66.85	66.85	67.15	66.78	157
August 26, 2025	66.75	66.92	66.92	66.92	66.58	204
August 22, 2025	66.1	67.41	67.41	67.41	66.05	1,636
August 21, 2025	66.36	66.04	66.04	66.36	65.65	384
August 20, 2025	65.78	66.04	66.04	66.04	65.78	114
August 19, 2025	65.92	66.1	66.1	66.1	65.92	95
August 18, 2025	66.2	65.75	65.75	66.49	65.75	1,264
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

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