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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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