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 (GWX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 45.68 45.68 45.68 45.68 100
19th May 2026 (Tue) 45.14 45.31 45.14 45.171 337
18th May 2026 (Mon) 45.87 45.87 45.7378 45.7378 60
15th May 2026 (Fri) 45.87 45.939 45.78 45.76 868
14th May 2026 (Thu) 46.91 46.91 46.91 46.87 112
13th May 2026 (Wed) 46.61 46.61 46.60 46.50 245
12th May 2026 (Tue) 47.10 47.10 46.325 46.325 53
11th May 2026 (Mon) 47.10 47.10 46.99 47.0229 433
8th May 2026 (Fri) 47.04 47.04 46.95 46.96 1,853
7th May 2026 (Thu) 46.66 46.66 46.45 46.4238 587
6th May 2026 (Wed) 46.81 46.81 46.74 46.79 995
5th May 2026 (Tue) 45.28 46.02 45.28 46.02 317
4th May 2026 (Mon) 45.28 45.28 45.28 45.42 270
1st May 2026 (Fri) 45.67 45.69 45.67 45.71 548
30th Apr 2026 (Thu) 44.79 45.8237 44.79 45.8237 57
29th Apr 2026 (Wed) 44.79 44.81 44.79 44.70 739
28th Apr 2026 (Tue) 45.15 45.15 45.15 45.1251 400
27th Apr 2026 (Mon) 45.38 45.38 45.38 45.35 390
24th Apr 2026 (Fri) 45.08 45.08 45.08 45.19 1,633
23rd Apr 2026 (Thu) 45.22 45.31 44.78 44.96 2,696
22nd Apr 2026 (Wed) 45.34 45.34 45.32 45.32 146
21st Apr 2026 (Tue) 45.55 45.55 45.55 44.91 775
20th Apr 2026 (Mon) 45.79 45.83 45.79 45.86 800
17th Apr 2026 (Fri) 46.35 46.35 46.04 46.04 1,277
16th Apr 2026 (Thu) 45.43 45.50 45.36 45.41 3,199
15th Apr 2026 (Wed) 45.18 45.23 45.18 45.27 832
14th Apr 2026 (Tue) 45.25 45.28 45.22 45.32 1,312
13th Apr 2026 (Mon) 44.19 44.73 44.19 44.74 1,707
10th Apr 2026 (Fri) 44.51 44.51 44.18 44.29 2,783
9th Apr 2026 (Thu) 43.86 44.29 43.86 44.14 853
8th Apr 2026 (Wed) 44.33 44.46 44.23 44.35 717
7th Apr 2026 (Tue) 42.22 42.69 42.11 42.61 1,651
6th Apr 2026 (Mon) 42.61 42.87 42.61 42.71 2,416
3rd Apr 2026 (Fri) 41.77 42.59 41.72 42.59 2,806
2nd Apr 2026 (Thu) 41.77 42.59 41.72 42.59 2,806
1st Apr 2026 (Wed) 43.10 43.27 42.85 43.07 1,101
31st Mar 2026 (Tue) 41.62 42.35 41.36 42.23 2,789
30th Mar 2026 (Mon) 41.08 41.27 40.70 40.90 865
27th Mar 2026 (Fri) 41.39 41.57 41.09 41.23 1,583
26th Mar 2026 (Thu) 42.15 42.19 41.47 41.46 1,884
25th Mar 2026 (Wed) 42.54 42.76 42.46 42.4525 1,399
24th Mar 2026 (Tue) 41.79 41.86 41.735 41.84 1,021
23rd Mar 2026 (Mon) 42.29 42.40 41.71 42.05 1,636
FTSE 100 Latest
Value10,443.47
Change11.13