Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

State Street Sp (BWZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 27.03 27.1284 27.03 27.1284 0
20th May 2026 (Wed) 27.03 27.175 27.03 27.175 236
19th May 2026 (Tue) 27.03 27.15 26.98 27.06 1,165
18th May 2026 (Mon) 27.08 27.21 27.08 27.21 0
15th May 2026 (Fri) 27.08 27.09 27.06 27.11 994
14th May 2026 (Thu) 27.28 27.28 27.27 27.27 5
13th May 2026 (Wed) 27.28 27.33 27.28 27.3316 372
12th May 2026 (Tue) 27.32 27.43 27.32 27.42 1,454
11th May 2026 (Mon) 27.55 27.55 27.42 27.4665 5,262
8th May 2026 (Fri) 27.58 27.58 27.58 27.5152 324
7th May 2026 (Thu) 27.52 27.53 27.42 27.4538 866
6th May 2026 (Wed) 27.51 27.55 27.51 27.54 4,324
5th May 2026 (Tue) 27.28 27.28 27.24 27.26 1,194
4th May 2026 (Mon) 27.29 27.34 27.29 27.29 1,728
1st May 2026 (Fri) 27.39 27.43 27.33 27.3722 3,112
30th Apr 2026 (Thu) 27.39 27.50 27.361 27.45 4,146
29th Apr 2026 (Wed) 27.14 27.14 27.14 27.1411 103
28th Apr 2026 (Tue) 27.38 27.38 27.3234 27.3234 1
27th Apr 2026 (Mon) 27.38 27.38 27.3398 27.3398 0
24th Apr 2026 (Fri) 27.38 27.38 27.38 27.27 272
23rd Apr 2026 (Thu) 27.26 27.26 27.26 27.19 652
22nd Apr 2026 (Wed) 27.29 27.29 27.29 27.26 122
21st Apr 2026 (Tue) 27.46 27.46 27.39 27.25 1,639
20th Apr 2026 (Mon) 27.43 27.43 27.43 27.49 193
17th Apr 2026 (Fri) 27.51 27.53 27.45 27.47 549
16th Apr 2026 (Thu) 27.39 27.39 27.35 27.35 1,056
15th Apr 2026 (Wed) 27.40 27.41 27.40 27.39 8,297
14th Apr 2026 (Tue) 27.42 27.42 27.42 27.406 315
13th Apr 2026 (Mon) 27.17 27.17 27.17 27.3399 475
10th Apr 2026 (Fri) 27.22 27.22 27.22 27.22 130
9th Apr 2026 (Thu) 27.22 27.25 27.22 27.28 20,161
8th Apr 2026 (Wed) 27.30 27.34 27.13 27.16 5,661
7th Apr 2026 (Tue) 26.90 26.91 26.83 26.91 2,462
6th Apr 2026 (Mon) 26.81 26.81 26.80 26.8559 1,691
3rd Apr 2026 (Fri) 26.85 26.85 26.80 26.93 246
2nd Apr 2026 (Thu) 26.85 26.85 26.80 26.93 246
1st Apr 2026 (Wed) 26.96 26.96 26.89 26.95 736
31st Mar 2026 (Tue) 26.81 26.93 26.79 26.92 8,902
30th Mar 2026 (Mon) 26.70 26.73 26.70 26.72 1,344
27th Mar 2026 (Fri) 26.83 26.83 26.74 26.75 3,785
26th Mar 2026 (Thu) 26.88 26.89 26.77 26.766 3,773
25th Mar 2026 (Wed) 27.01 27.01 26.83 26.96 6,747
24th Mar 2026 (Tue) 27.02 27.02 26.94 26.97 1,768
23rd Mar 2026 (Mon) 27.16 27.16 27.02 27.111 16,776
FTSE 100 Latest
Value10,466.26
Change22.79