SPDR MSCI World Value UCITS ETF - WVAL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	41.11	41.09	41.09	41.11	41.09	75
December 03, 2025	40.67	40.7	40.7	40.7	40.53	4,165
December 02, 2025	40.35	40.35	40.35	40.51	40.35	510
December 01, 2025	40.3	40.37	40.37	40.5	40.29	1,427
November 28, 2025	40.3	40.42	40.42	40.42	40.3	361
November 27, 2025	40.2	40.22	40.22	40.34	40.2	175,488
November 26, 2025	40.12	40.28	40.28	40.28	40.02	438
November 25, 2025	39.43	39.81	39.81	39.82	39.43	2,004
November 24, 2025	39.31	39.21	39.21	39.35	39.13	3,840
November 21, 2025	38.53	38.92	38.92	38.92	38.53	258
November 20, 2025	39.3	39.06	39.06	39.39	39.06	6,455
November 19, 2025	39.08	39.03	39.03	39.24	39.03	398
November 18, 2025	39.23	39.05	39.05	39.35	38.91	1,032
November 17, 2025	40.14	39.87	39.87	40.18	39.87	924
November 14, 2025	39.92	40.26	40.26	40.26	39.87	184
November 13, 2025	40.74	40.44	40.44	40.76	40.44	18
November 12, 2025	40.28	40.58	40.58	40.58	40.28	449
November 11, 2025	40.02	40.02	40.02	40.02	40.02	0
November 10, 2025	39.83	39.69	39.69	39.83	39.69	255
November 07, 2025	39.31	39.14	39.14	39.31	39.14	735
November 06, 2025	39.65	39.42	39.42	39.65	39.4	141
November 05, 2025	39.15	39.32	39.32	39.54	38.92	151
November 04, 2025	39.3	39.15	39.15	39.35	38.89	3,425
November 03, 2025	39.42	39.33	39.33	39.42	39.32	141
October 31, 2025	39.25	39.26	39.26	39.26	39.25	744
October 30, 2025	39.42	39.42	39.42	39.42	39.42	0
October 29, 2025	39.76	39.71	39.71	39.76	39.71	8
October 28, 2025	39.52	39.57	39.57	39.57	39.49	1,274
October 27, 2025	39.47	39.52	39.52	39.52	39.4	1,442
October 24, 2025	38.88	39.23	39.23	39.23	38.88	54
October 23, 2025	38.77	38.89	38.89	38.89	38.77	19
October 22, 2025	38.85	38.76	38.76	38.85	38.72	45
October 21, 2025	38.7	38.72	38.72	38.72	38.7	3,101
October 20, 2025	38.62	38.82	38.82	38.82	38.62	5,929
October 17, 2025	38.17	38.31	38.31	38.5	38.17	910
October 16, 2025	38.46	38.53	38.53	38.53	38.46	2,413
October 15, 2025	38.46	38.47	38.47	38.47	38.46	640
October 14, 2025	37.85	37.98	37.98	37.98	37.5	458
October 13, 2025	37.81	37.91	37.91	37.91	37.8	5,541
October 10, 2025	38.3	37.79	37.79	38.3	37.79	1,149
October 09, 2025	38.62	38.45	38.45	38.62	38.45	25
October 08, 2025	38.59	38.74	38.74	38.74	38.54	3,933
October 07, 2025	39.04	38.76	38.76	39.04	38.76	2,244
October 06, 2025	39	39.13	39.13	39.13	39	1,850
October 03, 2025	38.99	39.16	39.16	39.16	38.99	32
October 02, 2025	38.6	38.6	38.6	38.6	38.6	240
October 01, 2025	38.19	38.59	38.59	38.63	38.17	3,478
September 30, 2025	38.19	38.12	38.12	38.19	38.12	209
September 29, 2025	37.99	38.22	38.22	38.24	37.99	2,728
September 26, 2025	38.04	38.11	38.11	38.11	38.04	532
September 25, 2025	38.22	37.85	37.85	38.22	37.85	12
September 24, 2025	38.28	38.28	38.28	38.29	38.28	3,221
September 23, 2025	38.41	38.47	38.47	38.6	38.41	23,234
September 22, 2025	38.16	38.32	38.32	38.32	38.16	4,799
September 19, 2025	38.26	38.16	38.16	38.26	38.15	17,277
September 18, 2025	38.33	38.33	38.33	38.33	38.33	0
September 17, 2025	38.04	38.23	38.23	38.27	38.04	280
September 16, 2025	38.06	38.01	38.01	38.16	38.06	644
September 15, 2025	38.15	38.06	38.06	38.15	38.13	1,066
September 12, 2025	38.15	37.93	37.93	38.15	37.99	120

SPDR MSCI World Value UCITS ETF (WVAL.L) LSE