Wisdomtree Trust - WisdomTree Asia Defense Fund (WDAF)
NASDAQ: WDAF · Real-Time Price · USD
28.32
+0.28 (1.01%)
At close: Nov 26, 2025, 4:00 PM EST
28.46
+0.14 (0.49%)
After-hours: Nov 26, 2025, 4:15 PM EST
WDAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 28.31 | 28.46 | 28.31 | 28.32 | 28.32 | 1.02% | 10,939 |
| Nov 25, 2025 | 27.89 | 28.04 | 27.89 | 28.04 | 28.04 | 0.28% | 2,119 |
| Nov 24, 2025 | 27.78 | 28.02 | 27.78 | 27.96 | 27.96 | -1.49% | 7,680 |
| Nov 21, 2025 | 28.25 | 28.38 | 28.01 | 28.38 | 28.38 | -1.31% | 2,220 |
| Nov 20, 2025 | 29.38 | 29.39 | 28.76 | 28.76 | 28.76 | -0.72% | 16,217 |
| Nov 19, 2025 | 29.00 | 29.03 | 28.97 | 28.97 | 28.97 | -1.97% | 2,481 |
| Nov 18, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.23% | 76 |
| Nov 17, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.06% | 188 |
| Nov 14, 2025 | 29.60 | 30.08 | 29.60 | 29.94 | 29.94 | 2.95% | 8,750 |
| Nov 13, 2025 | 29.50 | 29.50 | 29.03 | 29.08 | 29.08 | -1.64% | 14,444 |
| Nov 12, 2025 | 29.49 | 29.58 | 29.49 | 29.56 | 29.56 | -0.66% | 1,094 |
| Nov 11, 2025 | 29.75 | 29.76 | 29.59 | 29.76 | 29.76 | -0.25% | 11,098 |
| Nov 10, 2025 | 29.78 | 29.89 | 29.61 | 29.83 | 29.83 | 2.73% | 2,297 |
| Nov 7, 2025 | 28.85 | 29.04 | 28.71 | 29.04 | 29.04 | -1.54% | 14,615 |
| Nov 6, 2025 | 29.56 | 29.59 | 29.43 | 29.50 | 29.50 | -2.98% | 5,340 |
| Nov 5, 2025 | 30.16 | 30.40 | 30.16 | 30.40 | 30.40 | -1.84% | 1,331 |
| Nov 4, 2025 | 30.92 | 31.12 | 30.90 | 30.97 | 30.97 | -2.50% | 17,305 |
| Nov 3, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 1.52% | 103 |
| Oct 31, 2025 | 31.35 | 31.36 | 31.22 | 31.29 | 31.29 | -0.13% | 9,717 |
| Oct 30, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.24% | 28 |
| Oct 29, 2025 | 31.29 | 31.39 | 31.26 | 31.26 | 31.26 | -0.88% | 839 |
| Oct 28, 2025 | 31.47 | 31.60 | 31.47 | 31.53 | 31.53 | -1.09% | 2,055 |
| Oct 27, 2025 | 31.95 | 31.95 | 31.86 | 31.88 | 31.88 | 1.26% | 2,382 |
| Oct 24, 2025 | 31.54 | 31.54 | 31.40 | 31.49 | 31.48 | -0.17% | 4,531 |
| Oct 23, 2025 | 31.28 | 31.65 | 31.28 | 31.54 | 31.54 | 0.83% | 17,314 |
| Oct 22, 2025 | 31.32 | 31.47 | 31.16 | 31.28 | 31.28 | 2.18% | 21,272 |
| Oct 21, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.06% | 110 |
| Oct 20, 2025 | 30.63 | 30.65 | 30.60 | 30.60 | 30.60 | 1.56% | 15,748 |
| Oct 17, 2025 | 30.03 | 30.13 | 30.00 | 30.13 | 30.13 | -0.43% | 2,770 |
| Oct 16, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.44% | 174 |
| Oct 15, 2025 | 30.38 | 30.48 | 30.24 | 30.39 | 30.39 | 1.80% | 11,370 |
| Oct 14, 2025 | 29.59 | 29.86 | 29.59 | 29.86 | 29.86 | -2.21% | 16,068 |
| Oct 13, 2025 | 30.49 | 30.58 | 30.47 | 30.53 | 30.53 | 0.24% | 8,647 |
| Oct 10, 2025 | 31.27 | 31.27 | 30.41 | 30.46 | 30.46 | -4.50% | 39,141 |
| Oct 9, 2025 | 32.01 | 32.01 | 31.89 | 31.89 | 31.89 | -0.38% | 565 |
| Oct 8, 2025 | 31.95 | 32.02 | 31.95 | 32.02 | 32.02 | 0.34% | 322 |
| Oct 7, 2025 | 32.17 | 32.17 | 31.83 | 31.91 | 31.91 | -1.02% | 4,504 |
| Oct 6, 2025 | 32.29 | 32.70 | 32.06 | 32.24 | 32.24 | 1.13% | 25,617 |
| Oct 3, 2025 | 31.88 | 31.88 | 31.77 | 31.88 | 31.88 | 1.51% | 24,841 |
| Oct 2, 2025 | 31.55 | 31.55 | 31.29 | 31.40 | 31.40 | -1.30% | 4,356 |
| Oct 1, 2025 | 31.77 | 31.82 | 31.76 | 31.82 | 31.82 | 1.91% | 12,993 |
| Sep 30, 2025 | 31.16 | 31.22 | 31.15 | 31.22 | 31.22 | 0.76% | 13,785 |
| Sep 29, 2025 | 30.89 | 31.00 | 30.89 | 30.99 | 30.99 | 0.86% | 9,465 |
| Sep 26, 2025 | 30.68 | 30.72 | 30.68 | 30.72 | 30.72 | -0.70% | 6,264 |
| Sep 25, 2025 | 31.24 | 31.24 | 30.92 | 30.94 | 30.94 | -1.02% | 6,651 |
| Sep 24, 2025 | 31.31 | 31.31 | 31.26 | 31.26 | 31.26 | 0.06% | 3,462 |
| Sep 23, 2025 | 31.24 | 31.26 | 31.24 | 31.24 | 31.24 | -0.24% | 9,089 |
| Sep 22, 2025 | 31.24 | 31.31 | 31.23 | 31.31 | 31.31 | -0.44% | 1,500 |
| Sep 19, 2025 | 31.50 | 31.56 | 31.45 | 31.45 | 31.45 | 0.48% | 180,123 |
| Sep 18, 2025 | 31.30 | 31.36 | 31.23 | 31.30 | 31.30 | -1.90% | 3,527 |