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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	67.63	66.88	66.88	67.87	66.88	16,261
February 19, 2026	67.45	67.78	67.78	68.05	67.14	6,720
February 18, 2026	65.91	66.59	66.59	66.69	65.65	5,923
February 17, 2026	66.66	65.53	65.53	67.09	65.05	9,612
February 16, 2026	66.52	66.97	66.97	66.98	66.29	1,414
February 13, 2026	66	66.47	66.47	66.47	65.71	6,515
February 12, 2026	67.2	66.73	66.73	67.56	66.73	26,232
February 11, 2026	65.95	67.2	67.2	67.2	65.92	16,651
February 10, 2026	65.65	65.34	65.34	65.87	65.15	8,653
February 09, 2026	64.93	65.24	65.24	65.32	64.65	8,003
February 06, 2026	64.59	64.71	64.71	65.11	64.08	147,436
February 05, 2026	64.57	63.25	63.25	64.65	63.19	7,652
February 04, 2026	63.79	64.35	64.35	64.35	63.5	21,311
February 03, 2026	61.9	63.1	63.1	63.1	61.74	42,645
February 02, 2026	61.52	62.12	62.12	62.18	61.26	6,467
January 30, 2026	62.13	62.75	62.75	62.8	61.86	4,703
January 29, 2026	62.73	63.1	63.1	63.67	62.48	119,317
January 28, 2026	61.86	61.93	61.93	61.96	61.08	29,851
January 27, 2026	60.84	61.15	61.15	61.38	60.53	12,051
January 26, 2026	60.88	60.54	60.54	61.37	60.54	51,864
January 23, 2026	60.19	60.5	60.5	60.78	60.12	102,451
January 22, 2026	60.13	59.68	59.68	60.15	59.47	10,956
January 21, 2026	59.12	59.99	59.99	59.99	58.83	4,419
January 20, 2026	59.38	59.16	59.16	59.49	58.59	10,839
January 19, 2026	58.37	58.81	58.81	58.86	58.37	15,377
January 16, 2026	58.78	58.88	58.88	58.99	58.67	10,839
January 15, 2026	58.75	58.99	58.99	59.1	58.18	2,052
January 14, 2026	57.98	59.07	59.07	59.07	57.76	26,423
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

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