Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr $wrld Cost (WCOS)
Spdr $wrld Cost (WCOS) Historical

WCOS Spdr $wrld Cost

46.61

-0.145 (-0.31%)

May 24 2024 - Closed

Delayed by 15 minutes

WCOS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	46.61	-0.15	-0.31%	46.61	46.61	46.61	315
May 23 2024	46.755	-0.21	-0.44%	46.74	46.785	46.74	42
May 22 2024	46.96	0.01	0.02%	46.77	47.00	46.77	148
May 21 2024	46.95	-0.24	-0.51%	46.93	47.155	46.915	1,565
May 20 2024	47.19	-0.04	-0.08%	47.38	47.38	47.055	18
May 17 2024	47.23	-0.10	-0.20%	47.29	47.335	47.11	40
May 16 2024	47.325	0.49	1.05%	46.96	47.325	46.86	186
May 15 2024	46.835	0.25	0.54%	46.66	46.965	46.62	635
May 14 2024	46.585	-0.19	-0.40%	46.66	46.865	46.585	195
May 13 2024	46.77	0.16	0.34%	46.83	46.945	46.74	38
May 10 2024	46.61	0.28	0.62%	46.61	46.61	46.61	0
May 09 2024	46.325	0.18	0.38%	46.325	46.325	46.325	422
May 08 2024	46.15	0.22	0.48%	46.09	46.22	46.015	28,713
May 07 2024	45.93	0.54	1.19%	45.93	45.97	45.91	879
May 03 2024	45.39	0.13	0.29%	45.39	45.725	45.285	1,696
May 02 2024	45.26	0.22	0.49%	45.26	45.26	45.26	14
May 01 2024	45.04	-0.14	-0.31%	45.04	45.04	45.04	0
Apr 30 2024	45.18	-0.08	-0.18%	45.34	45.575	45.18	32
Apr 29 2024	45.26	0.01	0.02%	45.40	45.505	45.255	4,092
Apr 26 2024	45.25	0.04	0.09%	45.30	45.315	45.23	444
Apr 25 2024	45.21	0.08	0.17%	45.21	45.21	45.21	3
Apr 24 2024	45.135	0.03	0.07%	45.12	45.16	44.805	127
Apr 23 2024	45.105	0.31	0.70%	45.08	45.14	45.045	831
Apr 22 2024	44.79	0.48	1.08%	44.59	44.845	44.555	4,238
Apr 19 2024	44.31	0.25	0.56%	44.07	44.355	44.07	1,350
Apr 18 2024	44.065	0.32	0.74%	43.99	44.105	43.99	1,935
Apr 17 2024	43.74	0.04	0.09%	43.61	44.015	43.59	5,311
Apr 16 2024	43.70	-0.27	-0.61%	43.66	43.815	43.535	373
Apr 15 2024	43.97	-0.12	-0.26%	44.20	44.25	43.92	333
Apr 12 2024	44.085	-0.21	-0.46%	44.085	44.085	44.085	2
Apr 11 2024	44.29	-0.14	-0.32%	44.62	44.715	44.29	13
Apr 10 2024	44.43	-0.22	-0.48%	44.83	44.95	44.26	3,150
Apr 09 2024	44.645	-0.03	-0.06%	44.60	44.66	44.60	22
Apr 08 2024	44.67	0.02	0.04%	44.67	44.67	44.67	3,241
Apr 05 2024	44.65	-0.35	-0.78%	44.75	44.82	44.455	15,331
Apr 04 2024	45.00	0.07	0.16%	44.99	45.115	44.86	1,451
Apr 03 2024	44.93	-0.35	-0.77%	45.25	45.27	44.855	1,382
Apr 02 2024	45.28	-0.55	-1.20%	45.28	45.28	45.28	2,883
Mar 28 2024	45.83	0.14	0.31%	45.74	45.95	45.71	1,473
Mar 27 2024	45.69	0.20	0.45%	45.45	45.75	45.44	187
Mar 26 2024	45.485	0.16	0.35%	45.30	45.50	45.265	1,323
Mar 25 2024	45.325	-0.15	-0.32%	45.30	45.48	45.255	2,916
Mar 22 2024	45.47	-0.18	-0.39%	45.55	45.64	45.455	600
Mar 21 2024	45.65	0.20	0.43%	45.68	45.86	45.43	4,004
Mar 20 2024	45.455	-0.03	-0.05%	45.41	45.47	45.38	573
Mar 19 2024	45.48	-0.03	-0.07%	45.44	45.53	45.31	1,404
Mar 18 2024	45.51	0.25	0.55%	45.44	45.55	45.29	443
Mar 15 2024	45.26	-0.34	-0.73%	45.48	45.50	45.235	2,931
Mar 14 2024	45.595	-0.25	-0.55%	45.77	46.045	45.43	260
Mar 13 2024	45.845	0.17	0.37%	45.68	45.89	45.545	3,399
Mar 12 2024	45.675	0.31	0.68%	45.46	45.74	45.395	2,787
Mar 11 2024	45.365	0.05	0.12%	45.25	45.525	45.19	422
Mar 08 2024	45.31	-0.15	-0.32%	45.56	45.56	45.22	5,387
Mar 07 2024	45.455	0.28	0.62%	45.14	45.465	45.095	384
Mar 06 2024	45.175	0.20	0.46%	44.78	45.215	44.78	2,380
Mar 05 2024	44.97	0.16	0.36%	44.72	45.10	44.72	12,444
Mar 04 2024	44.81	0.10	0.22%	44.70	44.81	44.41	6,781
Mar 01 2024	44.71	-0.15	-0.32%	44.80	44.825	44.465	4,356
Feb 29 2024	44.855	-0.06	-0.13%	44.92	45.055	44.78	570
Feb 28 2024	44.915	-0.23	-0.50%	44.96	44.99	44.76	228
Feb 27 2024	45.14	-0.14	-0.30%	45.16	45.21	44.975	883
Feb 26 2024	45.275	-0.12	-0.25%	45.39	45.39	45.19	79

Spdr $wrld Cost

LoopringCoin V2

Delayed Upgrade Clock