Wisdomtree Global Defence UCITS ETF (SWX:WDGF)
Switzerland · Delayed Price · Currency is CHF · Price in USD 23.28
-0.23 (-0.98%)
At close: Sep 22, 2026
SWX:WDGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.98% | 124 |
| Sep 21, 2026 | 23.46 | 23.51 | 23.46 | 23.51 | 23.51 | 1.47% | 248 |
| Sep 18, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.11% | 24 |
| Sep 17, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | - |
| Sep 16, 2026 | 23.23 | 23.23 | 23.15 | 23.15 | 23.15 | 1.14% | 167 |
| Sep 15, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -1.38% | 29 |
| Sep 14, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - | - |
| Sep 11, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.26% | - |
| Sep 10, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.45% | - |
| Sep 9, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.66% | - |
| Sep 8, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.19% | 66 |
| Sep 7, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.25% | 2 |
| Sep 4, 2026 | 23.50 | 23.54 | 23.50 | 23.54 | 23.54 | 0.49% | 104 |
| Sep 3, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -1.08% | 1 |
| Sep 2, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -1.37% | - |
| Sep 1, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -1.58% | - |
| Aug 31, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.31% | - |
| Aug 28, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - | - |
| Aug 27, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.20% | 6 |
| Aug 26, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.46% | 6 |
| Aug 25, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.66% | - |
| Aug 24, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.93% | 1 |
| Aug 21, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -1.18% | - |
| Aug 20, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -1.85% | - |
| Aug 19, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.75% | - |
| Aug 18, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.35% | 2 |
| Aug 17, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - | - |
| Aug 14, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.06% | - |
| Aug 13, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - | - |
| Aug 12, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - | - |
| Aug 11, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.25% | - |
| Aug 10, 2026 | 26.09 | 26.12 | 26.09 | 26.12 | 26.12 | 1.87% | 446 |
| Aug 7, 2026 | 25.64 | 25.64 | 25.43 | 25.64 | 25.64 | 1.38% | 453 |
| Aug 6, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.86% | - |
| Aug 5, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.66% | - |
| Aug 4, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 4.20% | - |
| Aug 3, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 1.44% | - |
| Jul 31, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.11% | 78 |
| Jul 30, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.30% | - |
| Jul 29, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.25% | 202 |
| Jul 28, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.93% | 222 |
| Jul 27, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 1.43% | 50 |
| Jul 24, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - | - |
| Jul 23, 2026 | 23.61 | 23.61 | 23.44 | 23.44 | 23.44 | 2.79% | 10 |
| Jul 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.35% | - |
| Jul 21, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.24% | 4 |
| Jul 20, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - | - |
| Jul 17, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - | - |
| Jul 16, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.74% | - |
| Jul 15, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.28% | - |