WisdomTree Asia Defense Fund (WDAF)
NASDAQ: WDAF · Real-Time Price · USD
24.85
-0.77 (-3.00%)
At close: Oct 30, 2026, 4:00 PM EDT
24.81
-0.05 (-0.19%)
After-hours: Oct 30, 2026, 4:15 PM EDT
WDAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 24.86 | 24.87 | 24.70 | 24.85 | 24.85 | -3.01% | 5,569 |
| Oct 29, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -1.56% | 191 |
| Oct 28, 2026 | 26.00 | 26.03 | 25.88 | 26.03 | 26.03 | 0.51% | 4,777 |
| Oct 27, 2026 | 25.76 | 25.97 | 25.70 | 25.90 | 25.90 | 0.99% | 3,866 |
| Oct 26, 2026 | 25.66 | 25.66 | 25.65 | 25.65 | 25.65 | -1.31% | 662 |
| Oct 23, 2026 | 26.01 | 26.01 | 25.94 | 25.99 | 25.99 | -2.71% | 3,902 |
| Oct 22, 2026 | 26.82 | 26.82 | 26.71 | 26.71 | 26.71 | -2.24% | 589 |
| Oct 21, 2026 | 27.32 | 27.32 | 27.25 | 27.32 | 27.32 | -1.18% | 577 |
| Oct 20, 2026 | 27.58 | 27.65 | 27.58 | 27.65 | 27.65 | -2.91% | 512 |
| Oct 19, 2026 | 28.58 | 28.60 | 28.48 | 28.48 | 28.48 | 1.49% | 5,691 |
| Oct 16, 2026 | 28.29 | 28.51 | 28.06 | 28.06 | 28.06 | 0.98% | 4,533 |
| Oct 15, 2026 | 27.50 | 27.79 | 27.35 | 27.79 | 27.79 | -0.97% | 4,551 |
| Oct 14, 2026 | 28.06 | 28.15 | 27.98 | 28.06 | 28.06 | -0.88% | 6,093 |
| Oct 13, 2026 | 28.18 | 28.31 | 28.18 | 28.31 | 28.31 | 0.08% | 979 |
| Oct 12, 2026 | 28.50 | 28.50 | 28.29 | 28.29 | 28.29 | -0.98% | 473 |
| Oct 9, 2026 | 28.50 | 28.57 | 28.50 | 28.57 | 28.57 | 0.62% | 648 |
| Oct 8, 2026 | 28.62 | 28.62 | 28.35 | 28.39 | 28.39 | -3.99% | 8,751 |
| Oct 7, 2026 | 29.45 | 29.57 | 29.45 | 29.57 | 29.57 | -3.00% | 6,466 |
| Oct 6, 2026 | 30.71 | 30.71 | 30.49 | 30.49 | 30.49 | -2.26% | 1,941 |
| Oct 5, 2026 | 31.29 | 31.29 | 31.19 | 31.19 | 31.19 | 0.01% | 644 |
| Oct 2, 2026 | 31.07 | 31.19 | 31.07 | 31.19 | 31.19 | 3.26% | 1,336 |
| Oct 1, 2026 | 30.07 | 30.21 | 30.07 | 30.21 | 30.20 | 0.53% | 441 |
| Sep 30, 2026 | 30.21 | 30.25 | 30.05 | 30.05 | 30.05 | 0.62% | 2,109 |
| Sep 29, 2026 | 29.97 | 29.98 | 29.70 | 29.86 | 29.86 | -0.60% | 57,551 |
| Sep 28, 2026 | 30.14 | 30.14 | 30.04 | 30.04 | 30.04 | -1.11% | 2,661 |
| Sep 25, 2026 | 30.25 | 30.38 | 30.07 | 30.38 | 30.38 | 1.47% | 3,648 |
| Sep 24, 2026 | 30.00 | 30.05 | 29.85 | 29.94 | 29.94 | -0.71% | 7,967 |
| Sep 23, 2026 | 30.41 | 30.43 | 30.10 | 30.15 | 30.15 | -3.36% | 4,380 |
| Sep 22, 2026 | 31.04 | 31.31 | 31.04 | 31.20 | 31.20 | 0.55% | 5,947 |
| Sep 21, 2026 | 30.92 | 31.05 | 30.92 | 31.03 | 31.03 | 0.64% | 1,758 |
| Sep 18, 2026 | 30.69 | 30.83 | 30.59 | 30.83 | 30.83 | -0.49% | 10,970 |
| Sep 17, 2026 | 30.85 | 30.98 | 30.85 | 30.98 | 30.98 | 5.20% | 914 |
| Sep 16, 2026 | 29.74 | 29.90 | 29.45 | 29.45 | 29.45 | -1.47% | 1,620 |
| Sep 15, 2026 | 29.90 | 29.90 | 29.89 | 29.89 | 29.89 | -3.68% | 244 |
| Sep 14, 2026 | 31.07 | 31.11 | 31.03 | 31.03 | 31.03 | -0.12% | 1,544 |
| Sep 11, 2026 | 31.01 | 31.11 | 30.94 | 31.07 | 31.07 | 2.71% | 4,852 |
| Sep 10, 2026 | 30.43 | 30.48 | 30.25 | 30.25 | 30.25 | -2.80% | 2,177 |
| Sep 9, 2026 | 31.18 | 31.31 | 31.12 | 31.12 | 31.12 | 0.32% | 912 |
| Sep 8, 2026 | 31.00 | 31.12 | 31.00 | 31.02 | 31.02 | -0.37% | 1,511 |
| Sep 4, 2026 | 30.89 | 31.14 | 30.89 | 31.14 | 31.14 | 1.20% | 843 |
| Sep 3, 2026 | 30.46 | 30.81 | 30.31 | 30.77 | 30.77 | 1.70% | 274,910 |
| Sep 2, 2026 | 30.02 | 30.30 | 30.01 | 30.25 | 30.25 | 0.36% | 4,665 |
| Sep 1, 2026 | 30.32 | 30.57 | 30.14 | 30.14 | 30.14 | -2.68% | 1,161 |
| Aug 31, 2026 | 30.95 | 31.00 | 30.86 | 30.97 | 30.97 | -1.84% | 2,078 |
| Aug 28, 2026 | 31.83 | 31.83 | 31.54 | 31.55 | 31.55 | -0.72% | 832 |
| Aug 27, 2026 | 31.83 | 31.83 | 31.78 | 31.78 | 31.78 | 1.92% | 680 |
| Aug 26, 2026 | 31.11 | 31.19 | 31.11 | 31.19 | 31.19 | -0.81% | 1,194 |
| Aug 25, 2026 | 31.24 | 31.48 | 31.24 | 31.44 | 31.44 | 2.43% | 3,542 |
| Aug 24, 2026 | 30.87 | 30.87 | 30.65 | 30.70 | 30.70 | -0.50% | 3,286 |
| Aug 21, 2026 | 30.86 | 30.87 | 30.77 | 30.85 | 30.85 | -2.67% | 2,080 |