Global X - Wind Energy ET... (WNDY)
NASDAQ: WNDY
· Real-Time Price · USD
12.35
-0.01 (-0.08%)
At close: Aug 21, 2025, 12:00 PM
WNDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 12.31 | 12.35 | 12.31 | 12.35 | 12.35 | 0.24% | 478 |
| Aug 19, 2025 | 12.36 | 12.36 | 12.32 | 12.32 | 12.32 | 0.08% | 311 |
| Aug 18, 2025 | 12.33 | 12.33 | 12.27 | 12.31 | 12.31 | -0.65% | 1,000 |
| Aug 15, 2025 | 12.27 | 12.39 | 12.27 | 12.39 | 12.39 | 2.74% | 300 |
| Aug 14, 2025 | 12.22 | 12.22 | 12.02 | 12.06 | 12.06 | -1.87% | 600 |
| Aug 13, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.57% | 444 |
| Aug 12, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 1.23% | 207 |
| Aug 11, 2025 | 12.13 | 12.21 | 12.05 | 12.21 | 12.21 | -4.68% | 15,809 |
| Aug 8, 2025 | 12.84 | 12.84 | 12.80 | 12.81 | 12.81 | 0.71% | 11,000 |
| Aug 7, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.31% | 444 |
| Aug 6, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.08% | 100 |
| Aug 5, 2025 | 12.73 | 12.77 | 12.73 | 12.77 | 12.77 | 0.24% | 310 |
| Aug 4, 2025 | 12.69 | 12.74 | 12.69 | 12.74 | 12.74 | 0.71% | 200 |
| Aug 1, 2025 | 12.65 | 12.65 | 12.62 | 12.65 | 12.65 | 0.40% | 1,205 |
| Jul 31, 2025 | 12.59 | 12.60 | 12.59 | 12.60 | 12.60 | -0.79% | 216 |
| Jul 30, 2025 | 12.73 | 12.73 | 12.70 | 12.70 | 12.70 | -1.24% | 1,527 |
| Jul 29, 2025 | 12.89 | 12.89 | 12.86 | 12.86 | 12.86 | -0.92% | 110 |
| Jul 28, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -1.22% | 100 |
| Jul 25, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.23% | 100 |
| Jul 24, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.46% | 233 |