Wisdomtree Issuer Icav - Wisdomtree Europe Defence UCITS ETF (LON:WDEP)
London · Delayed Price · Currency is GBP · Price in GBX 2,668.50
-30.50 (-1.13%)
Last updated: Sep 22, 2026, 4:27 PM GMT
LON:WDEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,693.00 | 2,710.50 | 2,665.50 | 2,668.50 | 2,668.50 | -1.13% | 15,789 |
| Sep 21, 2026 | 2,691.00 | 2,704.50 | 2,677.00 | 2,699.00 | 2,699.00 | 0.78% | 32,376 |
| Sep 18, 2026 | 2,715.83 | 2,716.00 | 2,678.00 | 2,678.00 | 2,678.00 | -1.13% | 24,034 |
| Sep 17, 2026 | 2,704.50 | 2,728.00 | 2,681.50 | 2,708.50 | 2,708.50 | 1.10% | 18,791 |
| Sep 16, 2026 | 2,679.00 | 2,680.00 | 2,656.00 | 2,679.00 | 2,679.00 | 0.88% | 11,509 |
| Sep 15, 2026 | 2,626.00 | 2,659.00 | 2,599.00 | 2,655.50 | 2,655.50 | 1.82% | 10,426 |
| Sep 14, 2026 | 2,616.50 | 2,637.50 | 2,607.00 | 2,608.00 | 2,608.00 | -0.31% | 27,343 |
| Sep 11, 2026 | 2,628.00 | 2,647.00 | 2,600.00 | 2,616.00 | 2,616.00 | -0.06% | 28,361 |
| Sep 10, 2026 | 2,622.50 | 2,633.00 | 2,605.50 | 2,617.50 | 2,617.50 | 0.25% | 50,657 |
| Sep 9, 2026 | 2,650.50 | 2,650.50 | 2,605.50 | 2,611.00 | 2,611.00 | -2.47% | 30,420 |
| Sep 8, 2026 | 2,661.10 | 2,672.50 | 2,639.50 | 2,677.00 | 2,677.00 | 0.70% | 50,877 |
| Sep 7, 2026 | 2,678.50 | 2,704.50 | 2,658.50 | 2,658.50 | 2,658.50 | -0.67% | 26,433 |
| Sep 4, 2026 | 2,692.50 | 2,708.00 | 2,672.46 | 2,676.50 | 2,676.50 | -0.46% | 29,074 |
| Sep 3, 2026 | 2,699.00 | 2,701.50 | 2,672.50 | 2,689.00 | 2,689.00 | -0.63% | 50,842 |
| Sep 2, 2026 | 2,705.00 | 2,720.50 | 2,692.50 | 2,706.00 | 2,706.00 | -0.13% | 40,373 |
| Sep 1, 2026 | 2,760.00 | 2,761.50 | 2,695.66 | 2,709.50 | 2,709.50 | -3.30% | 38,409 |
| Aug 28, 2026 | 2,854.00 | 2,860.00 | 2,800.00 | 2,802.00 | 2,802.00 | -1.32% | 9,782 |
| Aug 27, 2026 | 2,850.00 | 2,872.50 | 2,825.00 | 2,839.50 | 2,839.50 | 0.18% | 36,807 |
| Aug 26, 2026 | 2,821.00 | 2,857.50 | 2,808.00 | 2,834.50 | 2,834.50 | 0.44% | 12,639 |
| Aug 25, 2026 | 2,831.00 | 2,848.50 | 2,821.00 | 2,822.00 | 2,822.00 | 0.34% | 38,231 |
| Aug 24, 2026 | 2,851.17 | 2,857.00 | 2,805.50 | 2,812.50 | 2,812.50 | -1.54% | 38,449 |
| Aug 21, 2026 | 2,874.50 | 2,874.50 | 2,852.50 | 2,856.50 | 2,856.50 | -0.95% | 21,038 |
| Aug 20, 2026 | 2,920.50 | 2,920.50 | 2,884.00 | 2,884.00 | 2,884.00 | -1.15% | 44,212 |
| Aug 19, 2026 | 2,977.00 | 2,984.00 | 2,913.00 | 2,917.50 | 2,917.50 | -1.55% | 27,595 |
| Aug 18, 2026 | 2,993.50 | 3,004.00 | 2,945.50 | 2,963.50 | 2,963.50 | -1.17% | 36,043 |
| Aug 17, 2026 | 3,022.50 | 3,030.50 | 2,998.50 | 2,998.50 | 2,998.50 | -0.46% | 35,725 |
| Aug 14, 2026 | 2,992.50 | 3,039.50 | 2,992.50 | 3,012.50 | 3,012.50 | 1.50% | 43,178 |
| Aug 13, 2026 | 3,005.00 | 3,025.50 | 2,968.00 | 2,968.00 | 2,968.00 | -0.72% | 20,283 |
| Aug 12, 2026 | 2,960.50 | 3,000.00 | 2,953.00 | 2,989.50 | 2,989.50 | 1.58% | 30,569 |
| Aug 11, 2026 | 2,947.50 | 2,974.00 | 2,936.00 | 2,943.00 | 2,943.00 | 0.22% | 39,822 |
| Aug 10, 2026 | 2,923.50 | 2,941.50 | 2,916.00 | 2,936.50 | 2,936.50 | 0.43% | 51,026 |
| Aug 7, 2026 | 2,927.00 | 2,987.36 | 2,916.38 | 2,924.00 | 2,924.00 | 0.21% | 31,096 |
| Aug 6, 2026 | 2,909.00 | 2,967.00 | 2,906.50 | 2,918.00 | 2,918.00 | -0.05% | 48,431 |
| Aug 5, 2026 | 2,930.00 | 2,964.50 | 2,914.50 | 2,919.50 | 2,919.50 | 0.48% | 94,673 |
| Aug 4, 2026 | 2,870.50 | 2,913.00 | 2,870.50 | 2,905.50 | 2,905.50 | 2.18% | 49,085 |
| Aug 3, 2026 | 2,811.00 | 2,871.50 | 2,796.00 | 2,843.50 | 2,843.50 | 2.88% | 61,975 |
| Jul 31, 2026 | 2,775.00 | 2,828.50 | 2,756.00 | 2,764.00 | 2,764.00 | 0.25% | 29,021 |
| Jul 30, 2026 | 2,762.50 | 2,772.50 | 2,733.00 | 2,757.00 | 2,757.00 | 0.11% | 42,376 |
| Jul 29, 2026 | 2,759.50 | 2,800.00 | 2,714.18 | 2,754.00 | 2,754.00 | -0.52% | 76,030 |
| Jul 28, 2026 | 2,738.50 | 2,792.00 | 2,732.00 | 2,768.50 | 2,768.50 | 1.86% | 45,029 |
| Jul 27, 2026 | 2,707.50 | 2,749.50 | 2,690.50 | 2,718.00 | 2,718.00 | 1.65% | 40,869 |
| Jul 24, 2026 | 2,661.50 | 2,675.00 | 2,648.00 | 2,674.00 | 2,674.00 | 0.39% | 30,840 |
| Jul 23, 2026 | 2,650.00 | 2,697.00 | 2,642.00 | 2,663.50 | 2,663.50 | 1.43% | 32,106 |
| Jul 22, 2026 | 2,595.00 | 2,639.00 | 2,586.00 | 2,626.00 | 2,626.00 | 1.74% | 24,788 |
| Jul 21, 2026 | 2,578.50 | 2,607.00 | 2,548.43 | 2,581.00 | 2,581.00 | 1.41% | 17,596 |
| Jul 20, 2026 | 2,557.50 | 2,573.00 | 2,535.50 | 2,545.00 | 2,545.00 | -0.58% | 34,203 |
| Jul 17, 2026 | 2,489.50 | 2,561.15 | 2,477.00 | 2,559.75 | 2,559.75 | 2.08% | 51,407 |
| Jul 16, 2026 | 2,511.50 | 2,520.65 | 2,480.85 | 2,507.50 | 2,507.50 | -0.34% | 25,204 |
| Jul 15, 2026 | 2,515.50 | 2,530.00 | 2,493.50 | 2,516.00 | 2,516.00 | -1.25% | 31,820 |
| Jul 14, 2026 | 2,523.50 | 2,550.00 | 2,498.00 | 2,547.75 | 2,547.75 | 0.34% | 27,125 |