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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	57.37	57.84	57.84	58.05	56.93	18,427
January 12, 2026	57.2	56.92	56.92	57.27	56.78	9,925
January 09, 2026	56.56	57.27	57.27	57.27	56.37	42,266
January 08, 2026	55.52	55.81	55.81	55.98	55.44	128,641
January 07, 2026	56.47	55.94	55.94	56.47	55.83	5,387
January 06, 2026	58.32	57.06	57.06	58.32	57.06	2,833
January 05, 2026	57.58	57.32	57.32	59.5	56.5	8,101
January 02, 2026	56.1	56.5	56.5	56.56	55.82	1,587
December 31, 2025	55.75	56.14	56.14	56.26	55.75	450
December 30, 2025	55.92	55.87	55.87	56.28	55.84	2,892
December 29, 2025	55.57	55.71	55.71	55.71	55.2	4,437
December 24, 2025	55.91	55.35	55.35	55.91	55.22	538
December 23, 2025	55.12	55.29	55.29	55.33	55.06	3,339
December 22, 2025	54.43	55.15	55.15	55.26	54.43	3,356
December 19, 2025	54.24	54.57	54.57	54.78	54.24	37,006
December 18, 2025	55.18	54.69	54.69	55.18	54.55	7,459
December 17, 2025	54.35	54.53	54.53	54.68	54.35	18,485
December 16, 2025	56.08	54.4	54.4	56.08	54.33	3,648
December 15, 2025	56.41	55.49	55.49	56.41	55.49	4,115
December 12, 2025	56.68	55.89	56	56.69	55.89	363
December 11, 2025	56.5	56.49	56.49	56.59	56.07	1,341
December 10, 2025	56.41	56.31	56.31	56.41	56.05	1,803
December 09, 2025	55.83	56.49	56.49	56.59	55.83	3,227
December 08, 2025	56.68	56.34	56.34	56.84	56.32	59,560
December 05, 2025	56.87	57.09	57.09	57.23	56.59	5,664
December 04, 2025	56.58	56.93	56.93	57.09	56.58	1,259
December 03, 2025	56.28	56.6	56.6	56.62	56.01	8,053
December 02, 2025	56.67	55.72	55.72	57	55.69	1,052
December 01, 2025	55.95	56.41	56.41	56.59	55.65	2,747
November 28, 2025	55.71	56.1	56.1	56.58	54	1,649
November 27, 2025	55.48	55.37	55.37	55.63	55.22	2,151
November 26, 2025	55.4	55.48	55.48	55.48	54.99	1,992
November 25, 2025	55.28	54.91	54.91	55.28	54.62	15,402
November 24, 2025	55.01	54.87	54.87	55.49	54.87	1,625
November 21, 2025	54.86	55.11	55.11	55.24	54.72	7,929
November 20, 2025	56.25	55.96	55.96	56.63	55.89	2,280
November 19, 2025	56.54	55.44	55.44	56.54	55.3	2,475
November 18, 2025	55.92	55.75	55.75	55.95	55.66	4,767
November 17, 2025	56.58	56.65	56.65	57.03	56.53	967
November 14, 2025	56.65	56.78	56.78	56.78	55.81	1,796
November 13, 2025	56.39	56.38	56.38	56.39	55.8	5,297
November 12, 2025	56.82	56.07	56.07	56.82	56.07	8,546
November 11, 2025	56	56.66	56.66	56.66	55.82	3,047
November 10, 2025	55.76	55.25	55.25	55.76	55	5,362
November 07, 2025	54.92	54.77	54.77	55.18	54.5	2,864
November 06, 2025	53.88	54.49	54.49	54.78	53.88	57,059
November 05, 2025	53.6	54.55	54.55	54.56	53.6	17,276
November 04, 2025	54.36	53.98	53.98	54.36	53.77	1,429
November 03, 2025	54.48	54.5	54.5	55.11	54.23	23,776
October 31, 2025	54.24	54.48	54.48	54.63	54.18	4,268
October 30, 2025	54.81	54.91	54.91	54.99	54.55	1,339
October 29, 2025	54.63	54.93	54.93	55	54.16	947
October 28, 2025	54.61	54.52	54.52	54.73	54.28	2,443
October 27, 2025	54.46	54.65	54.65	54.99	54.46	21,652
October 24, 2025	54.97	54.68	54.68	55.1	54.57	84,625
October 23, 2025	54.72	54.96	54.96	55.1	54.71	10,303
October 22, 2025	53.55	53.72	53.72	53.89	53.5	7,074
October 21, 2025	53.11	53.23	53.23	53.66	53.11	2,434
October 20, 2025	52.94	53.24	53.24	53.29	52.86	7,199
October 17, 2025	52.43	52.9	52.9	53.12	52.19	3,200

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