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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	52.43	52.9	52.9	53.12	52.19	3,200
October 16, 2025	53.25	53.29	53.29	53.62	53.15	2,941
October 15, 2025	53.64	53.47	53.47	54.03	53.32	11,991
October 14, 2025	53.13	53.13	53.13	53.19	52.42	12,923
October 13, 2025	53.29	53.39	53.39	53.66	53.15	6,259
October 10, 2025	54.35	53.48	53.48	54.35	53.36	2,443
October 09, 2025	55.2	54.49	54.49	55.22	54.46	4,279
October 08, 2025	54.47	54.91	54.91	55.47	54.47	2,113
October 07, 2025	55.31	54.85	54.85	55.31	54.43	6,836
October 06, 2025	54.64	55.18	55.18	55.3	54.63	4,286
October 03, 2025	54.62	54.6	54.6	54.77	54.51	54,001
October 02, 2025	54.74	54.54	54.54	54.95	54.54	7,792
October 01, 2025	54.95	54.83	54.83	54.95	54.68	33,289
September 30, 2025	55.32	54.57	54.57	55.39	54.4	1,522
September 29, 2025	56.7	55.48	55.48	56.7	55.48	5,915
September 26, 2025	56.12	56.53	56.53	56.53	55.81	3,412
September 25, 2025	55.38	55.68	55.68	55.68	55.27	14,510
September 24, 2025	55.21	55.73	55.73	55.73	54.9	1,610
September 23, 2025	54.35	55.18	55.18	55.25	53.69	5,833
September 22, 2025	54.29	54.06	54.06	54.29	53.76	7,479
September 19, 2025	54.07	53.9	53.9	54.73	53.9	1,925
September 18, 2025	54.7	54.49	54.49	55.09	54.28	3,699
September 17, 2025	54.75	54.77	54.77	55.13	54.65	5,090
September 16, 2025	54.07	54.69	54.69	54.77	54.07	9,833
September 15, 2025	53.91	54.17	54.17	54.58	53.9	3,560
September 12, 2025	54.22	54.28	54.28	54.39	53.75	10,850
September 11, 2025	54.24	54.36	54.36	54.75	54.17	49,806
September 10, 2025	53.78	53.89	53.89	54.22	53.53	22,668
September 09, 2025	53.8	54.07	54.07	54.07	53.47	10,545
September 08, 2025	53.32	53.32	53.32	53.88	52.96	621
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

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