WisdomTree Europe Defense Fund (WDEF)
NYSEARCA: WDEF · Real-Time Price · USD
33.42
+0.60 (1.83%)
Sep 29, 2025, 11:31 AM EDT - Market open
WDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 32.66 | 33.50 | 32.66 | 33.45 | 33.45 | 1.92% | 5,525 |
| Sep 26, 2025 | 32.66 | 32.88 | 32.60 | 32.82 | 32.82 | 1.17% | 25,439 |
| Sep 25, 2025 | 32.40 | 32.56 | 32.21 | 32.44 | 32.44 | -0.15% | 24,310 |
| Sep 24, 2025 | 32.37 | 32.59 | 32.10 | 32.49 | 32.49 | 1.98% | 23,500 |
| Sep 23, 2025 | 32.22 | 32.22 | 31.71 | 31.86 | 31.86 | -1.06% | 23,600 |
| Sep 22, 2025 | 31.58 | 32.28 | 31.58 | 32.20 | 32.20 | 2.35% | 31,200 |
| Sep 19, 2025 | 31.17 | 31.57 | 31.17 | 31.46 | 31.46 | -0.57% | 21,200 |
| Sep 18, 2025 | 31.57 | 31.71 | 31.30 | 31.64 | 31.64 | - | 121,000 |
| Sep 17, 2025 | 32.35 | 32.35 | 31.50 | 31.64 | 31.64 | -1.68% | 25,500 |
| Sep 16, 2025 | 32.53 | 32.53 | 32.00 | 32.18 | 32.18 | -0.68% | 45,900 |
| Sep 15, 2025 | 32.30 | 32.42 | 32.07 | 32.40 | 32.40 | 2.40% | 85,200 |
| Sep 12, 2025 | 31.43 | 31.65 | 31.38 | 31.64 | 31.64 | 1.15% | 11,900 |
| Sep 11, 2025 | 30.75 | 31.40 | 30.59 | 31.28 | 31.28 | 3.06% | 12,100 |
| Sep 10, 2025 | 30.30 | 30.42 | 29.85 | 30.35 | 30.35 | 2.09% | 14,100 |
| Sep 9, 2025 | 31.10 | 31.10 | 29.52 | 29.73 | 29.73 | -0.73% | 6,347 |
| Sep 8, 2025 | 29.85 | 29.98 | 29.58 | 29.95 | 29.95 | 2.01% | 5,008 |
| Sep 5, 2025 | 29.65 | 29.65 | 29.23 | 29.36 | 29.36 | 0.55% | 6,400 |
| Sep 4, 2025 | 29.19 | 29.33 | 29.07 | 29.20 | 29.20 | -0.92% | 30,031 |
| Sep 3, 2025 | 29.37 | 29.60 | 29.37 | 29.47 | 29.47 | 0.24% | 8,200 |
| Sep 2, 2025 | 29.08 | 29.40 | 29.07 | 29.40 | 29.40 | 0.55% | 18,900 |
| Aug 29, 2025 | 29.50 | 29.50 | 29.11 | 29.24 | 29.24 | 0.86% | 12,900 |
| Aug 28, 2025 | 28.93 | 29.11 | 28.88 | 28.99 | 28.99 | 0.59% | 6,715 |
| Aug 27, 2025 | 28.83 | 28.83 | 28.59 | 28.82 | 28.82 | -0.21% | 14,200 |
| Aug 26, 2025 | 28.80 | 28.88 | 28.80 | 28.88 | 28.88 | -0.21% | 15,000 |
| Aug 25, 2025 | 28.94 | 29.10 | 28.81 | 28.94 | 28.94 | 0.07% | 36,818 |
| Aug 22, 2025 | 28.79 | 28.94 | 28.60 | 28.92 | 28.92 | 1.83% | 2,300 |
| Aug 21, 2025 | 28.19 | 28.48 | 28.19 | 28.40 | 28.40 | 1.83% | 1,900 |
| Aug 20, 2025 | 28.00 | 28.00 | 27.85 | 27.89 | 27.89 | -0.25% | 20,247 |
| Aug 19, 2025 | 28.22 | 28.22 | 27.87 | 27.96 | 27.96 | -5.22% | 18,700 |
| Aug 18, 2025 | 29.21 | 29.57 | 29.21 | 29.50 | 29.50 | 2.15% | 27,200 |
| Aug 15, 2025 | 28.68 | 28.91 | 28.68 | 28.88 | 28.88 | -0.93% | 2,400 |
| Aug 14, 2025 | 29.34 | 29.34 | 29.00 | 29.15 | 29.15 | 1.57% | 8,300 |
| Aug 13, 2025 | 29.07 | 29.10 | 28.64 | 28.70 | 28.70 | 0.56% | 4,816 |
| Aug 12, 2025 | 28.24 | 28.58 | 28.24 | 28.54 | 28.54 | 2.11% | 4,600 |
| Aug 11, 2025 | 28.24 | 28.24 | 27.91 | 27.95 | 27.95 | -1.62% | 13,300 |
| Aug 8, 2025 | 29.05 | 29.05 | 28.33 | 28.41 | 28.41 | -1.42% | 10,900 |
| Aug 7, 2025 | 29.13 | 29.13 | 28.70 | 28.82 | 28.82 | -3.26% | 4,800 |
| Aug 6, 2025 | 29.39 | 29.84 | 29.28 | 29.79 | 29.79 | 1.12% | 4,600 |
| Aug 5, 2025 | 29.41 | 29.64 | 29.35 | 29.46 | 29.46 | 0.58% | 15,900 |
| Aug 4, 2025 | 29.08 | 29.29 | 29.08 | 29.29 | 29.29 | 1.77% | 4,100 |
| Aug 1, 2025 | 28.34 | 28.78 | 28.27 | 28.78 | 28.78 | -0.14% | 3,129 |
| Jul 31, 2025 | 29.08 | 29.16 | 28.71 | 28.82 | 28.82 | 0.77% | 47,600 |
| Jul 30, 2025 | 28.86 | 28.97 | 28.51 | 28.60 | 28.60 | -1.65% | 11,700 |
| Jul 29, 2025 | 28.95 | 29.10 | 28.89 | 29.08 | 29.08 | 2.00% | 5,500 |
| Jul 28, 2025 | 29.19 | 29.19 | 28.51 | 28.51 | 28.51 | -3.97% | 23,700 |
| Jul 25, 2025 | 29.68 | 29.69 | 29.58 | 29.69 | 29.69 | -0.24% | 4,340 |
| Jul 24, 2025 | 29.82 | 29.88 | 29.70 | 29.76 | 29.76 | -2.23% | 7,603 |
| Jul 23, 2025 | 30.02 | 30.51 | 29.85 | 30.44 | 30.44 | 1.00% | 9,600 |
| Jul 22, 2025 | 29.73 | 30.18 | 29.73 | 30.14 | 30.14 | -0.76% | 17,700 |
| Jul 21, 2025 | 30.59 | 30.59 | 30.07 | 30.37 | 30.37 | -0.43% | 20,200 |