Global X Wind Energy ETF - WNDY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 29, 2025	12.35	12.35	12.35	12.35	12.35	0
August 28, 2025	12.35	12.35	12.35	12.35	12.35	0
August 27, 2025	12.35	12.35	12.35	12.35	12.35	0
August 26, 2025	12.35	12.35	12.35	12.35	12.35	0
August 25, 2025	12.35	12.35	12.35	12.35	12.35	0
August 22, 2025	12.35	12.35	12.35	12.35	12.35	100
August 21, 2025	12.35	12.35	12.35	12.35	12.35	100
August 20, 2025	12.31	12.35	12.35	12.35	12.31	349
August 19, 2025	12.36	12.32	12.32	12.36	12.32	311
August 18, 2025	12.33	12.31	12.31	12.33	12.27	1,000
August 15, 2025	12.27	12.39	12.39	12.39	12.27	300
August 14, 2025	12.22	12.06	12.06	12.22	12.02	600
August 13, 2025	12.29	12.29	12.29	12.29	12.29	444
August 12, 2025	12.36	12.36	12.36	12.36	12.36	207
August 11, 2025	12.13	12.21	12.21	12.21	12.05	15,809
August 08, 2025	12.84	12.81	12.81	12.84	12.8	11,000
August 07, 2025	12.72	12.72	12.72	12.72	12.72	444
August 06, 2025	12.76	12.76	12.76	12.76	12.76	100
August 05, 2025	12.73	12.77	12.77	12.77	12.73	310
August 04, 2025	12.69	12.74	12.74	12.74	12.69	200
August 01, 2025	12.65	12.65	12.65	12.65	12.62	1,205
July 31, 2025	12.59	12.6	12.6	12.6	12.59	216
July 30, 2025	12.73	12.7	12.7	12.73	12.7	1,527
July 29, 2025	12.89	12.86	12.86	12.89	12.86	110
July 28, 2025	12.98	12.98	12.98	12.98	12.98	100
July 25, 2025	13.14	13.14	13.14	13.14	13.14	100
July 24, 2025	13.11	13.11	13.11	13.11	13.11	233
July 23, 2025	13.13	13.17	13.17	13.17	13.13	222
July 22, 2025	13	13.16	13.16	13.16	13	1,400
July 21, 2025	12.78	12.82	12.82	12.82	12.78	432
July 18, 2025	12.69	12.69	12.69	12.69	12.69	319
July 17, 2025	12.42	12.42	12.42	12.42	12.42	100
July 16, 2025	12.46	12.46	12.46	12.46	12.46	200
July 15, 2025	12.53	12.53	12.53	12.53	12.53	121
July 14, 2025	12.44	12.44	12.44	12.44	12.44	200
July 11, 2025	12.43	12.43	12.43	12.43	12.43	304
July 10, 2025	12.56	12.5	12.5	12.56	12.5	500
July 09, 2025	12.56	12.56	12.56	12.56	12.56	100
July 08, 2025	12.43	12.43	12.43	12.43	12.43	100
July 07, 2025	12.5	12.51	12.51	12.51	12.5	1,600
July 03, 2025	12.66	12.66	12.66	12.66	12.66	249
July 02, 2025	12.39	12.39	12.39	12.39	12.39	200
July 01, 2025	12.17	12.17	12.17	12.17	12.17	330
June 30, 2025	11.98	11.98	11.98	11.98	11.98	100
June 27, 2025	12.17	12.13	12.13	12.17	12.13	333
June 26, 2025	12.29	12.27	12.26	12.29	12.27	1,200
June 25, 2025	12.12	12.12	12.1	12.12	12.12	100
June 24, 2025	12.16	12.16	12.14	12.16	12.16	327
June 23, 2025	11.87	11.87	11.85	11.87	11.87	100
June 20, 2025	11.95	11.86	11.86	11.95	11.86	400
June 18, 2025	12.01	11.96	11.96	12.01	11.96	400
June 17, 2025	11.99	11.99	11.99	11.99	11.99	500
June 16, 2025	12.26	12.26	12.26	12.26	12.19	1,500
June 13, 2025	11.97	11.97	11.97	11.97	11.97	220
June 12, 2025	12.09	12.09	12.09	12.09	12.09	100
June 11, 2025	11.98	11.98	11.98	11.98	11.98	100
June 10, 2025	11.93	11.9	11.9	11.93	11.9	300
June 09, 2025	11.86	11.64	11.64	11.86	11.64	378
June 06, 2025	11.83	11.83	11.83	11.83	11.83	100
June 05, 2025	11.75	11.76	11.76	11.76	11.75	307

Global X Wind Energy ETF (WNDY) NASDAQ