WisdomTree Global Defense Fund (WDGF)
NASDAQ: WDGF · Real-Time Price · USD
32.99
-0.23 (-0.70%)
At close: Aug 21, 2026, 4:00 PM EDT
32.95
-0.04 (-0.11%)
After-hours: Aug 21, 2026, 4:15 PM EDT
WDGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 32.99 | 32.99 | 32.95 | 32.99 | 32.99 | -0.70% | 363 |
| Aug 20, 2026 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | -2.13% | 211 |
| Aug 19, 2026 | 34.00 | 34.01 | 33.94 | 33.94 | 33.94 | -0.93% | 1,662 |
| Aug 18, 2026 | 34.12 | 34.26 | 34.12 | 34.26 | 34.26 | -0.61% | 313 |
| Aug 17, 2026 | 34.68 | 34.68 | 34.47 | 34.47 | 34.47 | -0.60% | 165 |
| Aug 14, 2026 | 34.58 | 34.68 | 34.57 | 34.68 | 34.68 | 0.78% | 962 |
| Aug 13, 2026 | 34.26 | 34.41 | 34.26 | 34.41 | 34.41 | -0.05% | 178 |
| Aug 12, 2026 | 34.36 | 34.43 | 34.35 | 34.43 | 34.43 | 1.14% | 1,100 |
| Aug 11, 2026 | 34.14 | 34.14 | 34.04 | 34.04 | 34.04 | -0.39% | 232 |
| Aug 10, 2026 | 33.96 | 34.17 | 33.96 | 34.17 | 34.17 | 0.53% | 473 |
| Aug 7, 2026 | 33.95 | 34.05 | 33.78 | 33.99 | 33.99 | 1.44% | 1,578 |
| Aug 6, 2026 | 33.61 | 33.75 | 33.51 | 33.51 | 33.51 | 0.60% | 913 |
| Aug 5, 2026 | 33.34 | 33.42 | 33.31 | 33.31 | 33.31 | -0.32% | 1,769 |
| Aug 4, 2026 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 4.08% | 161 |
| Aug 3, 2026 | 31.97 | 32.11 | 31.92 | 32.11 | 32.11 | 2.00% | 648 |
| Jul 31, 2026 | 31.03 | 31.48 | 31.03 | 31.48 | 31.48 | 0.72% | 434 |
| Jul 30, 2026 | 30.80 | 31.25 | 30.80 | 31.25 | 31.25 | 1.72% | 670 |
| Jul 29, 2026 | 30.98 | 31.22 | 30.72 | 30.72 | 30.72 | -2.77% | 539 |
| Jul 28, 2026 | 31.43 | 31.60 | 31.43 | 31.60 | 31.60 | 0.38% | 615 |
| Jul 27, 2026 | 31.39 | 31.48 | 31.38 | 31.48 | 31.48 | 0.91% | 805 |
| Jul 24, 2026 | 31.27 | 31.37 | 31.19 | 31.20 | 31.20 | 0.59% | 2,672 |
| Jul 23, 2026 | 31.25 | 31.31 | 31.01 | 31.01 | 31.01 | 2.30% | 2,464 |
| Jul 22, 2026 | 30.45 | 30.45 | 30.32 | 30.32 | 30.32 | 0.48% | 4,210 |
| Jul 21, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.98% | 42 |
| Jul 20, 2026 | 30.17 | 30.17 | 29.88 | 29.88 | 29.88 | -0.43% | 2,922 |
| Jul 17, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.51% | 103 |
| Jul 16, 2026 | 29.86 | 29.97 | 29.86 | 29.86 | 29.86 | -1.11% | 948 |
| Jul 15, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.13% | 73 |
| Jul 14, 2026 | 30.37 | 30.37 | 30.23 | 30.23 | 30.23 | 0.04% | 589 |
| Jul 13, 2026 | 30.67 | 30.67 | 30.11 | 30.22 | 30.22 | -1.68% | 3,546 |
| Jul 10, 2026 | 30.55 | 30.74 | 30.55 | 30.74 | 30.74 | -0.30% | 6,576 |
| Jul 9, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -1.56% | 125 |
| Jul 8, 2026 | 31.10 | 31.32 | 31.10 | 31.32 | 31.32 | -1.83% | 424 |
| Jul 7, 2026 | 32.03 | 32.06 | 31.90 | 31.90 | 31.90 | -2.14% | 1,209 |
| Jul 6, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.46% | 183 |
| Jul 2, 2026 | 32.23 | 32.23 | 32.13 | 32.13 | 32.13 | 3.31% | 1,306 |
| Jul 1, 2026 | 31.06 | 31.10 | 31.06 | 31.10 | 31.10 | 1.95% | 668 |
| Jun 30, 2026 | 30.57 | 30.57 | 30.50 | 30.51 | 30.51 | 1.51% | 1,465 |
| Jun 29, 2026 | 30.00 | 30.11 | 30.00 | 30.05 | 30.05 | 1.26% | 1,546 |
| Jun 26, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.18% | 256 |
| Jun 25, 2026 | 29.99 | 29.99 | 29.62 | 29.62 | 29.62 | -1.30% | 1,281 |
| Jun 24, 2026 | 30.19 | 30.19 | 30.01 | 30.01 | 30.01 | -2.56% | 1,659 |
| Jun 23, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.60% | 142 |
| Jun 22, 2026 | 31.21 | 31.21 | 30.95 | 30.99 | 30.99 | -2.21% | 826 |
| 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 |