WisdomTree Global Defense Fund (WDGF)

NASDAQ: WDGF · Real-Time Price · USD

29.74

0.00 (0.00%)

At close: Oct 2, 2026, 4:00 PM EDT

29.81

+0.07 (0.22%)

After-hours: Oct 2, 2026, 4:15 PM EDT

WDGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	29.91	29.91	29.71	29.81	29.81	0.24%	1,359
Oct 1, 2026	29.77	29.77	29.74	29.74	29.74	0.36%	121
Sep 30, 2026	29.69	29.79	29.63	29.63	29.63	-0.78%	11,866
Sep 29, 2026	29.71	29.86	29.71	29.86	29.86	-0.31%	10,961
Sep 28, 2026	30.08	30.25	29.95	29.96	29.96	-1.67%	5,852
Sep 25, 2026	30.47	30.47	30.47	30.47	30.47	-0.08%	20
Sep 24, 2026	30.49	30.49	30.49	30.49	30.49	-0.88%	135
Sep 23, 2026	30.76	30.76	30.76	30.76	30.76	0.03%	215
Sep 22, 2026	30.75	30.75	30.75	30.75	30.75	-1.16%	87
Sep 21, 2026	31.06	31.11	31.06	31.11	31.11	1.03%	622
Sep 18, 2026	30.70	30.80	30.70	30.80	30.80	-0.43%	201
Sep 17, 2026	30.93	30.93	30.93	30.93	30.93	1.07%	157
Sep 16, 2026	30.62	30.63	30.60	30.60	30.60	-0.15%	449
Sep 15, 2026	30.47	30.65	30.47	30.65	30.65	-0.16%	368
Sep 14, 2026	30.74	30.74	30.70	30.70	30.70	0.36%	275
Sep 11, 2026	30.42	30.59	30.42	30.59	30.59	0.29%	260
Sep 10, 2026	30.38	30.50	30.38	30.50	30.50	-0.35%	267
Sep 9, 2026	31.06	31.06	30.61	30.61	30.61	-1.71%	1,401
Sep 8, 2026	31.22	31.22	31.14	31.14	31.14	-0.06%	271
Sep 4, 2026	31.16	31.16	31.16	31.16	31.16	-0.76%	449
Sep 3, 2026	31.39	31.39	31.39	31.39	31.39	0.80%	188
Sep 2, 2026	31.13	31.15	31.13	31.15	31.15	-0.90%	183
Sep 1, 2026	31.73	31.73	31.43	31.43	31.43	-2.06%	362
Aug 31, 2026	32.34	32.34	32.09	32.09	32.09	-1.11%	718
Aug 28, 2026	32.54	32.63	32.45	32.45	32.45	-1.10%	593
Aug 27, 2026	32.81	32.81	32.81	32.81	32.81	0.70%	73
Aug 26, 2026	32.58	32.58	32.58	32.58	32.58	0.33%	153
Aug 25, 2026	32.55	32.65	32.48	32.48	32.48	-0.09%	2,517
Aug 24, 2026	32.47	32.54	32.47	32.51	32.51	-1.45%	445
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