WisdomTree Global Defense Fund (WDGF)

NASDAQ: WDGF · Real-Time Price · USD

31.48

+0.23 (0.72%)

At close: Jul 31, 2026, 4:00 PM EDT

31.25

-0.23 (-0.72%)

After-hours: Jul 31, 2026, 4:15 PM EDT

WDGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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