WisdomTree Asia Defense Fund (WDAF)
NASDAQ: WDAF · Real-Time Price · USD
31.81
+0.67 (2.16%)
At close: Aug 7, 2026, 4:00 PM EDT
31.55
-0.26 (-0.82%)
After-hours: Aug 7, 2026, 4:15 PM EDT
WDAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 31.89 | 31.89 | 31.55 | 31.81 | 31.81 | 2.14% | 1,608 |
| Aug 6, 2026 | 31.20 | 31.20 | 31.14 | 31.14 | 31.14 | 0.43% | 565 |
| Aug 5, 2026 | 31.10 | 31.10 | 31.01 | 31.01 | 31.01 | -0.59% | 1,598 |
| Aug 4, 2026 | 31.20 | 31.32 | 31.19 | 31.19 | 31.19 | 7.47% | 3,464 |
| Aug 3, 2026 | 28.66 | 29.03 | 28.66 | 29.03 | 29.03 | 1.89% | 5,215 |
| Jul 31, 2026 | 28.41 | 28.63 | 28.41 | 28.49 | 28.49 | -0.96% | 2,128 |
| Jul 30, 2026 | 28.72 | 28.84 | 28.65 | 28.77 | 28.76 | 5.44% | 5,339 |
| Jul 29, 2026 | 27.71 | 27.71 | 27.21 | 27.28 | 27.28 | -4.53% | 16,100 |
| Jul 28, 2026 | 28.48 | 28.94 | 28.37 | 28.57 | 28.57 | -1.10% | 39,852 |
| Jul 27, 2026 | 29.12 | 29.12 | 28.67 | 28.89 | 28.89 | -4.07% | 2,207 |
| Jul 24, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.27% | 170 |
| Jul 23, 2026 | 30.18 | 30.18 | 30.02 | 30.04 | 30.04 | 2.34% | 1,331 |
| Jul 22, 2026 | 29.52 | 29.52 | 29.35 | 29.35 | 29.35 | -0.44% | 3,646 |
| Jul 21, 2026 | 29.38 | 29.48 | 29.38 | 29.48 | 29.48 | 2.29% | 352 |
| Jul 20, 2026 | 28.98 | 29.03 | 28.82 | 28.82 | 28.82 | -1.77% | 1,490 |
| Jul 17, 2026 | 29.15 | 29.34 | 29.15 | 29.34 | 29.34 | -0.30% | 725 |
| Jul 16, 2026 | 29.58 | 29.65 | 29.33 | 29.43 | 29.43 | -0.34% | 6,693 |
| Jul 15, 2026 | 29.57 | 29.57 | 29.22 | 29.53 | 29.53 | -0.34% | 3,844 |
| Jul 14, 2026 | 29.46 | 29.63 | 29.46 | 29.63 | 29.63 | -0.70% | 612 |
| Jul 13, 2026 | 30.15 | 30.15 | 29.84 | 29.84 | 29.84 | -2.42% | 5,457 |
| Jul 10, 2026 | 30.52 | 30.58 | 30.50 | 30.58 | 30.58 | 1.99% | 667 |
| Jul 9, 2026 | 29.95 | 30.02 | 29.67 | 29.98 | 29.98 | -0.57% | 7,992 |
| Jul 8, 2026 | 30.00 | 30.15 | 29.78 | 30.15 | 30.15 | -4.11% | 22,375 |
| Jul 7, 2026 | 31.50 | 31.58 | 31.26 | 31.44 | 31.44 | -4.10% | 8,172 |
| Jul 6, 2026 | 32.55 | 32.78 | 32.55 | 32.78 | 32.78 | 3.94% | 835 |
| Jul 2, 2026 | 31.58 | 31.72 | 31.27 | 31.54 | 31.54 | 1.99% | 12,365 |
| Jul 1, 2026 | 31.06 | 31.17 | 30.92 | 30.92 | 30.92 | 0.77% | 1,467 |
| Jun 30, 2026 | 30.35 | 30.70 | 30.35 | 30.69 | 30.69 | -0.40% | 9,550 |
| Jun 29, 2026 | 30.50 | 30.81 | 30.25 | 30.81 | 30.81 | 2.19% | 5,466 |
| Jun 26, 2026 | 30.01 | 30.35 | 30.00 | 30.15 | 30.15 | -0.67% | 4,201 |
| Jun 25, 2026 | 30.78 | 30.78 | 30.25 | 30.36 | 30.36 | -3.39% | 8,734 |
| Jun 24, 2026 | 31.55 | 31.60 | 31.30 | 31.42 | 31.42 | -0.30% | 16,568 |
| Jun 23, 2026 | 31.68 | 31.91 | 31.51 | 31.51 | 31.51 | -5.17% | 1,699 |
| Jun 22, 2026 | 33.02 | 33.46 | 33.02 | 33.23 | 33.23 | -1.09% | 11,966 |
| Jun 18, 2026 | 33.87 | 33.87 | 32.28 | 33.60 | 33.60 | -0.94% | 26,505 |
| Jun 17, 2026 | 34.51 | 34.54 | 33.92 | 33.92 | 33.92 | 0.63% | 1,002 |
| Jun 16, 2026 | 34.01 | 34.11 | 33.63 | 33.70 | 33.70 | 1.83% | 6,915 |
| Jun 15, 2026 | 32.92 | 33.12 | 32.92 | 33.10 | 33.10 | 2.87% | 4,095 |
| Jun 12, 2026 | 32.00 | 32.36 | 32.00 | 32.18 | 32.18 | 1.51% | 3,762 |
| Jun 11, 2026 | 30.68 | 31.70 | 30.67 | 31.70 | 31.70 | 3.49% | 7,765 |
| Jun 10, 2026 | 31.38 | 31.45 | 30.57 | 30.63 | 30.63 | 0.82% | 14,706 |
| Jun 9, 2026 | 30.52 | 30.52 | 29.88 | 30.38 | 30.38 | -0.96% | 3,892 |
| Jun 8, 2026 | 31.15 | 31.15 | 30.64 | 30.67 | 30.67 | 1.05% | 12,686 |
| Jun 5, 2026 | 31.31 | 31.31 | 30.35 | 30.35 | 30.35 | -4.82% | 9,152 |
| Jun 4, 2026 | 31.74 | 31.91 | 31.63 | 31.89 | 31.89 | 0.01% | 2,662 |
| Jun 3, 2026 | 32.58 | 32.58 | 31.69 | 31.89 | 31.89 | -1.56% | 5,050 |
| Jun 2, 2026 | 32.49 | 32.54 | 32.23 | 32.39 | 32.39 | -2.95% | 26,771 |
| Jun 1, 2026 | 33.20 | 33.53 | 33.00 | 33.38 | 33.38 | -1.60% | 14,296 |
| May 29, 2026 | 34.15 | 34.17 | 33.92 | 33.92 | 33.92 | -2.73% | 9,682 |
| May 28, 2026 | 34.14 | 35.08 | 34.10 | 34.87 | 34.87 | 0.67% | 24,275 |