WisdomTree Europe Defense Fund (WDEF)

WDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	28.84	29.15	28.84	28.97	28.97	-2.33%	7,591
Jun 11, 2026	28.63	29.76	28.63	29.66	29.66	3.82%	12,371
Jun 10, 2026	29.20	29.20	28.57	28.57	28.57	-1.87%	16,800
Jun 9, 2026	29.24	29.37	28.55	29.11	29.11	-0.25%	17,566
Jun 8, 2026	29.21	29.47	29.01	29.19	29.19	0.43%	26,580
Jun 5, 2026	29.18	29.40	28.97	29.06	29.06	-0.84%	25,552
Jun 4, 2026	28.97	29.48	28.97	29.31	29.31	1.75%	40,544
Jun 3, 2026	29.10	29.29	28.80	28.80	28.80	-1.57%	54,696
Jun 2, 2026	29.50	29.57	29.20	29.26	29.26	-2.11%	41,706
Jun 1, 2026	30.40	30.40	29.57	29.89	29.89	-4.23%	46,907
May 29, 2026	31.47	31.58	31.10	31.21	31.21	-1.11%	199,774
May 28, 2026	30.99	31.65	30.94	31.56	31.56	4.19%	35,856
May 27, 2026	30.66	30.66	30.18	30.29	30.29	-0.46%	23,284
May 26, 2026	30.14	30.64	30.14	30.43	30.43	1.84%	51,250
May 22, 2026	29.71	29.96	29.52	29.88	29.88	0.84%	21,630
May 21, 2026	29.18	29.82	29.18	29.63	29.63	0.10%	50,644
May 20, 2026	28.98	29.65	28.84	29.60	29.60	3.79%	42,364
May 19, 2026	28.83	28.90	28.45	28.52	28.52	1.71%	29,389
May 18, 2026	27.68	28.06	27.68	28.04	28.04	2.15%	27,006
May 15, 2026	27.73	27.73	27.27	27.45	27.45	-2.38%	25,319
May 14, 2026	28.04	28.39	28.04	28.12	28.12	-0.60%	43,542
May 13, 2026	28.01	28.33	27.70	28.29	28.29	-0.91%	50,421
May 12, 2026	28.39	28.63	28.22	28.55	28.55	-0.71%	32,696
May 11, 2026	28.87	28.96	28.56	28.76	28.75	-2.35%	48,139
May 8, 2026	29.90	29.90	29.32	29.45	29.45	-2.17%	84,103
May 7, 2026	30.99	30.99	30.00	30.10	30.10	-4.51%	227,020
May 6, 2026	31.13	31.54	30.87	31.52	31.52	2.70%	26,744
May 5, 2026	30.75	30.75	30.39	30.69	30.69	2.54%	201,068
May 4, 2026	30.20	30.37	29.91	29.93	29.93	-0.99%	54,298
May 1, 2026	30.24	30.44	30.20	30.23	30.23	0.13%	15,578
Apr 30, 2026	29.90	30.25	29.85	30.19	30.19	2.83%	39,080
Apr 29, 2026	29.66	29.76	29.27	29.36	29.36	-1.25%	33,743
Apr 28, 2026	29.73	29.77	29.50	29.73	29.73	-0.72%	17,366
Apr 27, 2026	29.95	30.22	29.83	29.95	29.95	0.10%	58,350
Apr 24, 2026	30.36	30.36	29.66	29.92	29.92	-2.60%	35,653
Apr 23, 2026	30.90	31.33	30.50	30.72	30.72	-0.65%	22,613
Apr 22, 2026	31.22	31.26	30.78	30.92	30.92	-1.09%	35,544
Apr 21, 2026	31.95	31.95	31.24	31.26	31.26	-3.93%	32,098
Apr 20, 2026	32.24	32.66	32.21	32.54	32.54	-0.64%	32,812
Apr 17, 2026	33.11	33.50	32.70	32.75	32.75	1.08%	16,969
Apr 16, 2026	33.13	33.13	32.22	32.40	32.40	-1.67%	28,080
Apr 15, 2026	32.75	33.05	32.65	32.95	32.95	1.23%	43,849
Apr 14, 2026	32.78	32.82	32.49	32.55	32.55	0.09%	27,784
Apr 13, 2026	31.94	32.56	31.94	32.52	32.52	2.39%	16,882
Apr 10, 2026	32.21	32.21	31.66	31.76	31.76	-3.84%	32,432
Apr 9, 2026	32.54	33.18	32.54	33.03	33.03	-0.54%	30,623
Apr 8, 2026	33.27	33.27	32.87	33.21	33.21	3.39%	35,686
Apr 7, 2026	32.10	32.15	31.35	32.12	32.12	-1.92%	63,114
Apr 6, 2026	32.52	32.75	32.28	32.75	32.75	1.49%	36,625
Apr 2, 2026	31.74	32.58	31.66	32.27	32.27	-1.16%	93,764

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 12, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.