Wisdomtree Trust - WisdomTree Asia Defense Fund (WDAF)
NASDAQ: WDAF · Real-Time Price · USD
32.68
+1.39 (4.45%)
At close: Jan 9, 2026, 4:00 PM EST
32.68
0.00 (0.00%)
After-hours: Jan 9, 2026, 4:15 PM EST
WDAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 32.39 | 32.75 | 32.32 | 32.71 | 32.71 | 4.56% | 17,755 |
| Jan 8, 2026 | 31.24 | 31.37 | 31.21 | 31.29 | 31.29 | 2.60% | 183,533 |
| Jan 7, 2026 | 30.49 | 30.54 | 30.47 | 30.49 | 30.49 | -0.25% | 14,482 |
| Jan 6, 2026 | 30.48 | 30.60 | 30.42 | 30.57 | 30.57 | 1.61% | 4,950 |
| Jan 5, 2026 | 29.90 | 30.11 | 29.83 | 30.09 | 30.09 | 3.87% | 31,856 |
| Jan 2, 2026 | 28.85 | 28.97 | 28.85 | 28.97 | 28.96 | 1.61% | 3,467 |
| Dec 31, 2025 | 28.64 | 28.64 | 28.48 | 28.51 | 28.51 | -0.21% | 1,563 |
| Dec 30, 2025 | 28.57 | 28.62 | 28.54 | 28.57 | 28.57 | -1.22% | 5,837 |
| Dec 29, 2025 | 28.84 | 28.92 | 28.80 | 28.92 | 28.92 | 1.47% | 3,184 |
| Dec 26, 2025 | 28.54 | 28.54 | 28.43 | 28.50 | 28.50 | -0.95% | 3,004 |
| Dec 24, 2025 | 28.79 | 28.82 | 28.78 | 28.78 | 28.74 | -0.05% | 558 |
| Dec 23, 2025 | 28.60 | 28.84 | 28.60 | 28.79 | 28.75 | 1.75% | 4,839 |
| Dec 22, 2025 | 28.32 | 28.34 | 28.29 | 28.29 | 28.26 | 1.52% | 1,080 |
| Dec 19, 2025 | 27.62 | 27.92 | 27.62 | 27.87 | 27.83 | 3.74% | 3,365 |
| Dec 18, 2025 | 26.92 | 26.92 | 26.87 | 26.87 | 26.83 | 0.56% | 990 |
| Dec 17, 2025 | 27.01 | 27.01 | 26.67 | 26.72 | 26.68 | -2.12% | 3,176 |
| Dec 16, 2025 | 27.37 | 27.37 | 27.29 | 27.30 | 27.26 | -1.53% | 1,817 |
| Dec 15, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.68 | 0.51% | 195 |
| Dec 12, 2025 | 27.93 | 27.93 | 27.58 | 27.58 | 27.54 | 0.07% | 883 |
| Dec 11, 2025 | 27.63 | 27.64 | 27.51 | 27.56 | 27.52 | -1.30% | 6,823 |
| Dec 10, 2025 | 27.62 | 27.92 | 27.61 | 27.92 | 27.89 | -0.32% | 10,612 |
| Dec 9, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 27.98 | 1.85% | 127 |
| Dec 8, 2025 | 27.60 | 27.60 | 27.50 | 27.51 | 27.47 | -0.83% | 1,143 |
| Dec 5, 2025 | 27.83 | 27.83 | 27.67 | 27.74 | 27.70 | 0.46% | 863 |
| Dec 4, 2025 | 27.59 | 27.61 | 27.59 | 27.61 | 27.57 | 0.44% | 223 |
| Dec 3, 2025 | 27.47 | 27.49 | 27.41 | 27.49 | 27.45 | 0.13% | 2,232 |
| Dec 2, 2025 | 27.50 | 27.50 | 27.45 | 27.45 | 27.42 | -0.66% | 1,617 |
| Dec 1, 2025 | 27.69 | 27.69 | 27.62 | 27.64 | 27.60 | -1.51% | 1,436 |
| Nov 28, 2025 | 28.00 | 28.06 | 27.95 | 28.06 | 28.02 | -0.93% | 8,712 |
| Nov 26, 2025 | 28.31 | 28.46 | 28.31 | 28.32 | 28.28 | 1.02% | 10,939 |
| Nov 25, 2025 | 27.89 | 28.04 | 27.89 | 28.04 | 28.00 | 0.28% | 2,119 |
| Nov 24, 2025 | 27.78 | 28.02 | 27.78 | 27.96 | 27.92 | -1.49% | 7,680 |
| Nov 21, 2025 | 28.25 | 28.38 | 28.01 | 28.38 | 28.34 | -1.31% | 2,220 |
| Nov 20, 2025 | 29.38 | 29.39 | 28.76 | 28.76 | 28.72 | -0.72% | 16,217 |
| Nov 19, 2025 | 29.00 | 29.03 | 28.97 | 28.97 | 28.93 | -1.97% | 2,481 |
| Nov 18, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.51 | -1.23% | 76 |
| Nov 17, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.88 | -0.06% | 188 |
| Nov 14, 2025 | 29.60 | 30.08 | 29.60 | 29.94 | 29.90 | 2.95% | 8,750 |
| Nov 13, 2025 | 29.50 | 29.50 | 29.03 | 29.08 | 29.04 | -1.64% | 14,444 |
| Nov 12, 2025 | 29.49 | 29.58 | 29.49 | 29.56 | 29.53 | -0.66% | 1,094 |
| Nov 11, 2025 | 29.75 | 29.76 | 29.59 | 29.76 | 29.72 | -0.25% | 11,098 |
| Nov 10, 2025 | 29.78 | 29.89 | 29.61 | 29.83 | 29.80 | 2.73% | 2,297 |
| Nov 7, 2025 | 28.85 | 29.04 | 28.71 | 29.04 | 29.00 | -1.54% | 14,615 |
| Nov 6, 2025 | 29.56 | 29.59 | 29.43 | 29.50 | 29.46 | -2.98% | 5,340 |
| Nov 5, 2025 | 30.16 | 30.40 | 30.16 | 30.40 | 30.36 | -1.84% | 1,331 |
| Nov 4, 2025 | 30.92 | 31.12 | 30.90 | 30.97 | 30.93 | -2.50% | 17,305 |
| Nov 3, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.72 | 1.52% | 103 |
| Oct 31, 2025 | 31.35 | 31.36 | 31.22 | 31.29 | 31.25 | -0.13% | 9,717 |
| Oct 30, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.29 | 0.24% | 28 |
| Oct 29, 2025 | 31.29 | 31.39 | 31.26 | 31.26 | 31.22 | -0.88% | 839 |