WisdomTree Europe Defense Fund (WDEF)
NYSEARCA: WDEF · Real-Time Price · USD
29.24
+0.25 (0.87%)
Aug 29, 2025, 4:00 PM - Market closed
WDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 30.70 | 30.70 | 30.50 | 30.50 | 30.50 | 1.46% | 24,600 |