Wisdomtree Global Defence UCITS ETF (LON:WDFG)
London · Delayed Price · Currency is GBP · Price in GBX 1,744.60
-17.10 (-0.97%)
Last updated: Sep 22, 2026, 4:03 PM GMT
LON:WDFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,761.80 | 1,763.20 | 1,738.80 | 1,744.60 | 1,744.60 | -0.97% | 4 |
| Sep 21, 2026 | 1,741.40 | 1,749.80 | 1,738.80 | 1,761.70 | 1,761.70 | 1.86% | 32 |
| Sep 18, 2026 | 1,754.40 | 1,766.20 | 1,754.40 | 1,729.50 | 1,729.50 | -1.00% | 1 |
| Sep 17, 2026 | 1,746.00 | 1,746.00 | 1,746.00 | 1,747.00 | 1,747.00 | 1.06% | 14 |
| Sep 16, 2026 | 1,721.20 | 1,721.20 | 1,715.40 | 1,728.60 | 1,728.60 | 1.57% | 1,023 |
| Sep 15, 2026 | 1,700.80 | 1,703.00 | 1,700.80 | 1,701.80 | 1,701.80 | -0.28% | 3 |
| Sep 14, 2026 | 1,709.20 | 1,709.20 | 1,709.20 | 1,706.50 | 1,706.50 | 0.39% | 1 |
| Sep 11, 2026 | 1,710.80 | 1,710.80 | 1,710.80 | 1,699.90 | 1,699.90 | -0.25% | 2 |
| Sep 10, 2026 | 1,706.60 | 1,711.40 | 1,700.00 | 1,704.10 | 1,704.10 | -0.21% | 41 |
| Sep 9, 2026 | 1,718.40 | 1,748.20 | 1,703.20 | 1,707.70 | 1,707.70 | -1.80% | 130 |
| Sep 8, 2026 | 1,731.60 | 1,741.60 | 1,727.00 | 1,739.00 | 1,739.00 | 0.75% | 55 |
| Sep 7, 2026 | 1,740.20 | 1,734.20 | 1,725.60 | 1,726.10 | 1,726.10 | -0.58% | 96 |
| Sep 4, 2026 | 1,760.80 | 1,760.80 | 1,742.40 | 1,736.10 | 1,736.10 | -0.05% | 242 |
| Sep 3, 2026 | 1,738.40 | 1,740.00 | 1,732.80 | 1,736.90 | 1,736.90 | -0.06% | 497 |
| Sep 2, 2026 | 1,750.80 | 1,751.00 | 1,746.60 | 1,737.90 | 1,737.90 | -1.14% | 18 |
| Sep 1, 2026 | 1,776.60 | 1,778.00 | 1,776.60 | 1,758.00 | 1,758.00 | -2.87% | 13 |
| Aug 28, 2026 | 1,829.60 | 1,835.00 | 1,821.80 | 1,810.00 | 1,810.00 | -0.51% | 171 |
| Aug 27, 2026 | 1,817.00 | 1,827.40 | 1,817.00 | 1,819.20 | 1,819.20 | 0.71% | 57 |
| Aug 26, 2026 | 1,791.00 | 1,811.40 | 1,791.00 | 1,806.40 | 1,806.40 | 0.31% | 11 |
| Aug 25, 2026 | 1,806.00 | 1,808.40 | 1,802.40 | 1,800.80 | 1,800.80 | -0.02% | 122 |
| Aug 24, 2026 | 1,847.20 | 1,847.20 | 1,831.40 | 1,801.20 | 1,801.20 | -1.57% | 25 |
| Aug 21, 2026 | 1,832.40 | 1,846.60 | 1,826.00 | 1,829.90 | 1,829.90 | -1.20% | 35 |
| Aug 20, 2026 | 1,882.20 | 1,882.20 | 1,878.80 | 1,852.10 | 1,852.10 | -2.01% | 85 |
| Aug 19, 2026 | 1,893.60 | 1,891.80 | 1,891.80 | 1,890.10 | 1,890.10 | -1.38% | 14 |
| Aug 18, 2026 | 1,935.40 | 1,946.80 | 1,923.60 | 1,916.50 | 1,916.50 | -1.29% | 24 |
| Aug 17, 2026 | 1,945.80 | 1,955.40 | 1,945.80 | 1,941.60 | 1,941.60 | -0.01% | 185 |
| Aug 14, 2026 | 1,943.80 | 1,945.40 | 1,943.80 | 1,941.80 | 1,941.80 | 0.57% | 23 |
| Aug 13, 2026 | 1,955.00 | 1,955.00 | 1,933.40 | 1,930.70 | 1,930.70 | -0.07% | 27 |
| Aug 12, 2026 | 1,931.60 | 1,933.40 | 1,917.00 | 1,932.00 | 1,932.00 | 1.11% | 136 |
| Aug 11, 2026 | 1,923.20 | 1,928.00 | 1,908.40 | 1,910.70 | 1,910.70 | -0.77% | 27 |
| Aug 10, 2026 | 1,932.20 | 1,932.20 | 1,906.60 | 1,925.50 | 1,925.50 | 1.29% | 247 |
| Aug 7, 2026 | 1,907.20 | 1,921.80 | 1,900.00 | 1,901.00 | 1,901.00 | 0.26% | 422 |
| Aug 6, 2026 | 1,880.20 | 1,886.20 | 1,880.20 | 1,896.00 | 1,896.00 | 0.92% | 4 |
| Aug 5, 2026 | 1,894.40 | 1,916.20 | 1,884.00 | 1,878.80 | 1,878.80 | 0.51% | 10 |
| Aug 4, 2026 | 1,852.20 | 1,870.40 | 1,849.60 | 1,869.30 | 1,869.30 | 4.05% | 71 |
| Aug 3, 2026 | 1,784.00 | 1,801.40 | 1,773.60 | 1,796.60 | 1,796.60 | 2.79% | 4 |
| Jul 31, 2026 | 1,758.80 | 1,768.00 | 1,745.60 | 1,747.90 | 1,747.90 | 0.69% | 19 |
| Jul 30, 2026 | 1,723.20 | 1,756.20 | 1,723.20 | 1,735.90 | 1,735.90 | -0.58% | 32 |
| Jul 29, 2026 | 1,776.40 | 1,776.40 | 1,768.60 | 1,746.10 | 1,746.10 | -2.06% | 6 |
| Jul 28, 2026 | 1,796.40 | 1,801.40 | 1,777.20 | 1,782.80 | 1,782.80 | 0.59% | 50 |
| Jul 27, 2026 | 1,780.00 | 1,794.60 | 1,767.00 | 1,772.40 | 1,772.40 | 0.28% | 93 |
| Jul 24, 2026 | 1,763.60 | 1,771.20 | 1,763.00 | 1,767.50 | 1,767.50 | -0.02% | 37 |
| Jul 23, 2026 | 1,743.20 | 1,774.40 | 1,737.00 | 1,767.80 | 1,767.80 | 2.73% | 74 |
| Jul 22, 2026 | 1,694.80 | 1,722.80 | 1,694.80 | 1,720.90 | 1,720.90 | 0.85% | 358 |
| Jul 21, 2026 | 1,695.00 | 1,701.40 | 1,693.40 | 1,706.40 | 1,706.40 | 1.40% | 24 |
| Jul 20, 2026 | 1,680.60 | 1,680.60 | 1,680.60 | 1,682.90 | 1,682.90 | -0.11% | - |
| Jul 17, 2026 | 1,684.80 | 1,684.80 | 1,684.80 | 1,684.80 | 1,684.80 | 0.61% | - |
| Jul 16, 2026 | 1,672.60 | 1,678.00 | 1,672.60 | 1,674.60 | 1,674.60 | -0.72% | 1 |
| Jul 15, 2026 | 1,696.00 | 1,698.60 | 1,689.60 | 1,686.80 | 1,686.80 | -1.40% | 159 |
| Jul 14, 2026 | 1,681.00 | 1,698.60 | 1,680.40 | 1,710.70 | 1,710.70 | 0.40% | 9 |