WisdomTree Global Defense Fund (WDGF)

NASDAQ: WDGF · Real-Time Price · USD

31.69

-0.45 (-1.41%)

At close: Jun 18, 2026, 4:00 PM EDT

32.31

+0.62 (1.97%)

After-hours: Jun 18, 2026, 5:24 PM EDT

WDGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	32.08	32.08	31.53	31.69	31.69	-1.42%	3,414
Jun 17, 2026	32.50	32.50	32.14	32.14	32.14	0.14%	332
Jun 16, 2026	32.04	32.10	32.04	32.10	32.10	0.60%	202
Jun 15, 2026	31.94	32.05	31.90	31.90	31.90	0.36%	3,183
Jun 12, 2026	31.89	31.92	31.79	31.79	31.79	-1.52%	489
Jun 11, 2026	31.40	32.29	31.39	32.28	32.28	4.12%	2,530
Jun 10, 2026	31.44	31.44	31.00	31.00	31.00	-1.08%	1,757
Jun 9, 2026	31.74	31.74	30.96	31.34	31.34	-	205,560
Jun 8, 2026	31.44	31.44	31.34	31.34	31.34	0.06%	753
Jun 5, 2026	31.69	31.69	31.21	31.32	31.32	-2.00%	1,377
Jun 4, 2026	31.50	32.00	31.50	31.96	31.96	1.43%	1,826
Jun 3, 2026	31.51	31.51	31.51	31.51	31.51	-1.45%	179
Jun 2, 2026	32.31	32.31	31.98	31.98	31.98	-1.76%	1,201
Jun 1, 2026	32.59	32.70	32.55	32.55	32.55	-2.88%	1,202
May 29, 2026	33.39	33.55	33.39	33.52	33.52	-0.45%	1,056
May 28, 2026	33.09	33.71	33.09	33.67	33.67	2.87%	2,754
May 27, 2026	32.89	32.89	32.72	32.73	32.73	-0.52%	837
May 26, 2026	33.04	33.04	32.89	32.90	32.90	1.76%	1,342
May 22, 2026	32.16	32.40	32.05	32.33	32.33	1.18%	3,477
May 21, 2026	31.87	31.98	31.83	31.96	31.95	-0.09%	6,504
May 20, 2026	31.63	32.00	31.63	31.98	31.98	1.70%	411
May 19, 2026	31.61	31.61	31.35	31.45	31.45	0.08%	850
May 18, 2026	31.06	31.42	31.06	31.42	31.42	1.56%	1,889
May 15, 2026	31.18	31.18	30.91	30.94	30.94	-2.74%	1,367
May 14, 2026	31.73	31.83	31.73	31.81	31.81	0.07%	1,435
May 13, 2026	31.37	31.79	31.35	31.79	31.79	-0.29%	917
May 12, 2026	31.85	31.88	31.85	31.88	31.88	-0.62%	590
May 11, 2026	32.02	32.08	32.02	32.08	32.08	-0.52%	4,511
May 8, 2026	32.10	32.29	32.07	32.25	32.25	0.08%	4,842
May 7, 2026	32.40	32.64	32.16	32.22	32.22	-2.94%	3,715
May 6, 2026	33.06	33.24	33.04	33.20	33.20	1.45%	7,480
May 5, 2026	32.84	32.84	32.71	32.73	32.73	0.37%	740
May 4, 2026	32.73	32.73	32.61	32.61	32.61	-0.35%	734
May 1, 2026	32.85	32.88	32.72	32.72	32.72	-0.27%	2,307
Apr 30, 2026	32.42	32.81	32.42	32.81	32.81	2.70%	460
Apr 29, 2026	32.28	32.28	31.95	31.95	31.95	-0.92%	941
Apr 28, 2026	32.12	32.24	32.12	32.24	32.24	-0.58%	1,035
Apr 27, 2026	32.68	32.68	32.42	32.43	32.43	-0.03%	1,879
Apr 24, 2026	33.05	33.05	32.44	32.44	32.44	-2.00%	282
Apr 23, 2026	33.26	33.43	33.10	33.10	33.10	-1.29%	5,607
Apr 22, 2026	33.61	33.61	33.54	33.54	33.54	0.24%	476
Apr 21, 2026	34.09	34.09	33.46	33.46	33.45	-3.40%	7,930
Apr 20, 2026	34.69	34.80	34.63	34.63	34.63	-0.62%	5,177
Apr 17, 2026	35.17	35.30	34.85	34.85	34.85	0.61%	15,075
Apr 16, 2026	34.99	34.99	34.52	34.64	34.63	-0.92%	7,674
Apr 15, 2026	34.77	34.96	34.77	34.96	34.96	0.27%	987
Apr 14, 2026	34.94	34.94	34.71	34.86	34.86	0.27%	981
Apr 13, 2026	33.95	34.77	33.95	34.77	34.77	1.97%	2,830
Apr 10, 2026	34.52	34.52	33.94	34.10	34.10	-1.80%	20,671
Apr 9, 2026	34.84	34.86	34.64	34.72	34.72	-0.62%	2,971