SPDR MSCI World Energy UCITS ETF - WNRG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	54.16	53.21	53.21	54.33	53.2	11,062
September 04, 2025	53.98	54.17	54.17	54.17	53.89	4,502
September 03, 2025	54.91	54.11	54.11	55.07	54	5,193
September 02, 2025	55.31	54.94	54.94	55.31	54.69	2,459
September 01, 2025	55.39	55.14	55.14	55.39	54.97	8,585
August 29, 2025	55.08	54.91	54.91	55.26	54.64	14,698
August 28, 2025	54.89	54.44	54.44	54.89	54.32	1,670
August 27, 2025	54	54.09	54.09	54.22	53.73	4,446
August 26, 2025	53.64	53.54	53.54	54	53.53	2,630
August 22, 2025	53.44	53.75	53.75	53.89	52.86	796
August 21, 2025	53.07	52.82	52.82	53.07	52.59	6,589
August 20, 2025	52	52.7	52.7	52.78	52	1,399
August 19, 2025	52.3	52.31	52.31	52.44	52.05	13,927
August 18, 2025	52.73	52.35	52.35	52.77	52.23	3,456
August 15, 2025	52.93	52.71	52.71	52.93	52.28	2,858
August 14, 2025	50.79	52.35	52.35	52.65	50.79	4,552
August 13, 2025	51.94	52.36	52.36	52.44	51.94	88
August 12, 2025	51.68	52.3	52.3	52.42	51.68	811
August 11, 2025	52.58	51.79	51.79	52.58	51.79	1,038
August 08, 2025	52.26	52.22	52.22	52.56	51.66	52,073
August 07, 2025	52.49	52.07	52.07	52.82	52.07	1,895
August 06, 2025	52.96	52.78	52.78	52.96	52.59	14,557
August 05, 2025	52.48	51.91	51.91	52.48	51.74	19,997
August 04, 2025	52.45	52.16	52.16	52.51	52	5,612
August 01, 2025	52.93	52.02	52.02	52.95	51.89	4,458
July 31, 2025	52.98	52.71	52.71	53.13	52.57	10,727
July 30, 2025	54.11	53.08	53.08	54.12	53.08	7,860
July 29, 2025	53.43	53.32	53.32	53.45	53.08	6,914
July 28, 2025	53.23	53.25	53.25	53.29	52.92	2,549
July 25, 2025	53.23	52.64	52.64	53.23	52.64	1,052
July 24, 2025	53.07	52.86	52.86	53.07	52.51	8,467
July 23, 2025	52.24	52.58	52.58	52.58	52.24	5,778
July 22, 2025	52.1	52.01	52.01	52.1	51.73	1,077
July 21, 2025	52.14	52.13	52.13	52.42	51.89	10,329
July 18, 2025	53.11	52.52	52.52	53.11	52.33	1,188
July 17, 2025	52.48	52.2	52.2	52.48	52.02	8,567
July 16, 2025	52.21	52.32	52.32	52.86	52.12	11,028
July 15, 2025	53.4	52.65	52.65	53.59	52.64	6,099
July 14, 2025	53.65	53.11	53.11	53.78	53.02	3,678
July 11, 2025	53.5	53.62	53.62	53.69	53	1,592
July 10, 2025	53.32	53.22	53.22	53.32	52.78	3,684
July 09, 2025	53.52	53.12	53.12	53.52	53.12	7,360
July 08, 2025	52.34	52.94	52.94	52.94	51.88	186,606
July 07, 2025	52.2	51.89	51.89	52.27	51.89	2,774
July 04, 2025	52.01	52.37	52.37	52.57	52.01	885
July 03, 2025	52.56	52.66	52.66	53.06	52.56	2,671
July 02, 2025	52.09	52.12	52.12	52.48	51.87	4,396
July 01, 2025	51.99	51.69	51.69	51.99	51.28	4,610
June 30, 2025	52.08	51.73	51.73	52.08	51.41	3,795
June 27, 2025	51.91	51.89	51.89	52.35	51.8	800
June 26, 2025	51.78	51.89	51.89	51.89	51.18	1,546
June 25, 2025	51.66	51.26	51.26	51.66	51.2	394
June 24, 2025	51.65	51.7	51.7	51.93	51.6	5,831
June 23, 2025	54	53.24	53.24	54.13	53.21	11,764
June 20, 2025	52.96	53.17	53.17	53.35	52.96	9,361
June 19, 2025	52.75	53.41	53.41	53.46	52.75	25,089
June 18, 2025	53.5	52.9	52.9	53.56	52.9	7,737
June 17, 2025	52.99	53.34	53.34	53.49	52.33	1,696
June 16, 2025	53.65	52.7	52.7	53.65	52.67	3,640
June 13, 2025	53.37	52.79	52.79	53.44	52.65	5,326

SPDR MSCI World Energy UCITS ETF (WNRG.L) LSE