Wisdomtree Trust - WisdomTree Asia Defense Fund (WDAF)

NASDAQ: WDAF · Real-Time Price · USD

35.07

+1.57 (4.68%)

At close: Feb 20, 2026, 4:00 PM EST

35.09

+0.02 (0.07%)

After-hours: Feb 20, 2026, 6:56 PM EST

WDAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	34.26	35.09	34.26	35.07	35.07	4.68%	8,859
Feb 19, 2026	33.14	33.59	33.14	33.50	33.50	-0.01%	13,544
Feb 18, 2026	33.21	33.94	33.18	33.50	33.50	0.73%	36,767
Feb 17, 2026	33.33	33.36	32.94	33.26	33.26	0.09%	23,813
Feb 13, 2026	32.95	33.33	32.67	33.23	33.23	0.51%	19,050
Feb 12, 2026	33.39	33.39	33.05	33.06	33.06	-1.01%	7,405
Feb 11, 2026	33.25	33.45	32.95	33.40	33.40	1.02%	17,335
Feb 10, 2026	33.17	33.17	32.91	33.07	33.07	-1.11%	23,143
Feb 9, 2026	32.78	33.65	32.78	33.44	33.44	2.53%	94,771
Feb 6, 2026	32.00	32.64	32.00	32.61	32.61	0.78%	53,334
Feb 5, 2026	32.42	32.43	32.17	32.36	32.36	-3.49%	8,313
Feb 4, 2026	34.14	34.17	33.28	33.53	33.53	-1.32%	40,788
Feb 3, 2026	33.97	34.16	33.61	33.98	33.98	2.32%	29,063
Feb 2, 2026	32.65	33.24	32.51	33.21	33.21	-1.31%	52,672
Jan 30, 2026	33.93	34.00	33.29	33.65	33.65	-0.23%	36,839
Jan 29, 2026	34.08	34.08	33.21	33.73	33.73	-0.60%	34,923
Jan 28, 2026	33.78	33.93	33.60	33.93	33.93	2.56%	9,530
Jan 27, 2026	32.85	33.09	32.71	33.08	33.08	0.80%	25,522
Jan 26, 2026	32.88	32.96	32.81	32.82	32.82	0.39%	31,120
Jan 23, 2026	32.30	32.78	32.13	32.70	32.70	-0.54%	20,743
Jan 22, 2026	32.88	32.99	32.73	32.87	32.87	-0.80%	5,919
Jan 21, 2026	32.91	33.23	32.85	33.14	33.14	0.59%	4,452
Jan 20, 2026	32.85	33.23	32.85	32.95	32.94	-0.40%	21,656
Jan 16, 2026	33.14	33.25	33.00	33.08	33.08	-2.54%	29,148
Jan 15, 2026	33.91	33.97	33.83	33.94	33.94	2.29%	25,749
Jan 14, 2026	33.07	33.22	32.94	33.18	33.18	0.13%	17,445
Jan 13, 2026	33.38	33.38	33.11	33.14	33.14	0.25%	24,545
Jan 12, 2026	32.69	33.07	32.60	33.05	33.05	1.14%	36,735
Jan 9, 2026	32.39	32.75	32.32	32.68	32.68	4.45%	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