Wisdomtree Global Defence UCITS ETF (EPA:WDGF)
France · Delayed Price · Currency is EUR 20.35
-0.18 (-0.88%)
Last updated: Sep 22, 2026, 9:04 AM CET
EPA:WDGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20.50 | 20.50 | 20.50 | 20.35 | 20.35 | -0.88% | - |
| Sep 21, 2026 | 20.32 | 20.32 | 20.32 | 20.53 | 20.53 | 1.78% | - |
| Sep 18, 2026 | 20.39 | 20.39 | 20.39 | 20.17 | 20.17 | -0.84% | - |
| Sep 17, 2026 | 20.38 | 20.38 | 20.38 | 20.34 | 20.34 | 0.97% | - |
| Sep 16, 2026 | 20.04 | 20.04 | 20.04 | 20.15 | 20.15 | 1.31% | - |
| Sep 15, 2026 | 19.82 | 19.82 | 19.82 | 19.88 | 19.88 | -0.15% | - |
| Sep 14, 2026 | 19.92 | 19.92 | 19.92 | 19.91 | 19.91 | 0.62% | - |
| Sep 11, 2026 | 19.88 | 19.88 | 19.88 | 19.79 | 19.79 | -0.26% | - |
| Sep 10, 2026 | 19.84 | 19.85 | 19.84 | 19.84 | 19.84 | -0.23% | 2 |
| Sep 9, 2026 | 20.12 | 20.12 | 20.12 | 19.89 | 19.89 | -1.73% | - |
| Sep 8, 2026 | 20.12 | 20.12 | 20.12 | 20.24 | 20.24 | 0.65% | - |
| Sep 7, 2026 | 20.23 | 20.23 | 20.23 | 20.11 | 20.11 | -0.37% | - |
| Sep 4, 2026 | 20.31 | 20.31 | 20.31 | 20.19 | 20.19 | -0.17% | - |
| Sep 3, 2026 | 20.19 | 20.19 | 20.19 | 20.22 | 20.22 | -0.12% | - |
| Sep 2, 2026 | 20.39 | 20.39 | 20.39 | 20.25 | 20.25 | -1.29% | - |
| Sep 1, 2026 | 20.69 | 20.69 | 20.69 | 20.51 | 20.51 | -1.54% | - |
| Aug 31, 2026 | 21.02 | 21.02 | 21.02 | 20.83 | 20.83 | -1.47% | - |
| Aug 28, 2026 | 21.28 | 21.28 | 21.28 | 21.14 | 21.14 | -0.28% | - |
| Aug 27, 2026 | 21.15 | 21.15 | 21.15 | 21.20 | 21.20 | 0.33% | - |
| Aug 26, 2026 | 20.97 | 20.97 | 20.97 | 21.13 | 21.13 | 0.57% | - |
| Aug 25, 2026 | 21.16 | 21.16 | 21.16 | 21.01 | 21.01 | -0.14% | - |
| Aug 24, 2026 | 21.36 | 21.36 | 21.36 | 21.04 | 21.04 | -1.38% | - |
| Aug 21, 2026 | 21.35 | 21.39 | 21.35 | 21.34 | 21.34 | -1.34% | 220 |
| Aug 20, 2026 | 21.91 | 21.91 | 21.70 | 21.63 | 21.63 | -1.88% | 240 |
| Aug 19, 2026 | 22.39 | 22.39 | 22.01 | 22.04 | 22.04 | -1.48% | 235 |
| Aug 18, 2026 | 22.57 | 22.57 | 22.36 | 22.37 | 22.37 | -1.50% | 21 |
| Aug 17, 2026 | 22.78 | 22.78 | 22.74 | 22.71 | 22.71 | 0.02% | 231 |
| Aug 14, 2026 | 22.70 | 22.70 | 22.70 | 22.71 | 22.71 | 0.42% | - |
| Aug 13, 2026 | 22.76 | 22.76 | 22.76 | 22.61 | 22.61 | 0.13% | - |
| Aug 12, 2026 | 22.51 | 22.58 | 22.51 | 22.58 | 22.58 | 0.94% | 3 |
| Aug 11, 2026 | 22.38 | 22.38 | 22.38 | 22.37 | 22.37 | -0.75% | - |
| Aug 10, 2026 | 22.39 | 22.39 | 22.39 | 22.54 | 22.54 | 1.67% | - |
| Aug 7, 2026 | 22.21 | 22.24 | 22.21 | 22.17 | 22.17 | 0.23% | 239 |
| Aug 6, 2026 | 21.92 | 21.92 | 21.92 | 22.12 | 22.12 | 0.98% | - |
| Aug 5, 2026 | 22.04 | 22.04 | 22.03 | 21.91 | 21.91 | 0.41% | 200 |
| Aug 4, 2026 | 21.54 | 21.54 | 21.54 | 21.82 | 21.82 | 3.96% | - |
| Aug 3, 2026 | 20.75 | 20.75 | 20.75 | 20.99 | 20.99 | 2.62% | - |
| Jul 31, 2026 | 20.53 | 20.71 | 20.53 | 20.45 | 20.45 | 0.84% | 5 |
| Jul 30, 2026 | 20.31 | 20.31 | 20.31 | 20.28 | 20.28 | -0.66% | 124 |
| Jul 29, 2026 | 20.75 | 20.80 | 20.50 | 20.42 | 20.42 | -1.87% | 5,570 |
| Jul 28, 2026 | 20.91 | 20.91 | 20.91 | 20.81 | 20.81 | 0.29% | - |
| Jul 27, 2026 | 20.74 | 20.74 | 20.74 | 20.75 | 20.75 | 0.14% | - |
| Jul 24, 2026 | 20.58 | 20.58 | 20.58 | 20.72 | 20.72 | 1.05% | - |
| Jul 23, 2026 | 20.27 | 20.27 | 20.27 | 20.50 | 20.50 | 1.69% | - |
| Jul 22, 2026 | 19.99 | 19.99 | 19.99 | 20.16 | 20.16 | 0.82% | - |
| Jul 21, 2026 | 19.87 | 19.87 | 19.87 | 20.00 | 20.00 | 1.08% | - |
| Jul 20, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.03% | - |
| Jul 17, 2026 | 19.48 | 19.48 | 19.48 | 19.79 | 19.79 | 0.38% | - |
| Jul 16, 2026 | 19.84 | 19.84 | 19.84 | 19.71 | 19.71 | -0.89% | - |
| Jul 15, 2026 | 19.84 | 19.84 | 19.84 | 19.89 | 19.89 | -0.59% | - |