Wisdomtree Trust - WisdomTree Asia Defense Fund (WDAF)

WDAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	31.31	31.31	30.35	30.35	30.35	-4.82%	9,152
Jun 4, 2026	31.74	31.91	31.63	31.89	31.89	0.01%	2,662
Jun 3, 2026	32.58	32.58	31.69	31.89	31.89	-1.56%	5,050
Jun 2, 2026	32.49	32.54	32.23	32.39	32.39	-2.95%	26,771
Jun 1, 2026	33.20	33.53	33.00	33.38	33.38	-1.60%	14,296
May 29, 2026	34.15	34.17	33.92	33.92	33.92	-2.73%	9,682
May 28, 2026	34.14	35.08	34.10	34.87	34.87	0.67%	24,275
May 27, 2026	35.04	35.04	34.45	34.64	34.64	-2.64%	16,378
May 26, 2026	35.42	35.69	35.40	35.58	35.58	4.98%	27,322
May 22, 2026	34.21	34.22	33.75	33.89	33.89	1.45%	5,530
May 21, 2026	32.89	33.49	32.89	33.41	33.41	0.31%	8,004
May 20, 2026	32.75	33.40	32.70	33.31	33.31	0.47%	5,927
May 19, 2026	32.74	33.38	32.70	33.15	33.15	-0.29%	18,048
May 18, 2026	33.45	33.60	32.79	33.25	33.25	-0.52%	2,566
May 15, 2026	33.62	33.63	33.30	33.42	33.42	-3.96%	11,553
May 14, 2026	34.50	34.90	34.50	34.80	34.80	-0.30%	6,320
May 13, 2026	35.04	35.04	34.68	34.90	34.90	1.03%	6,764
May 12, 2026	34.87	34.87	34.10	34.55	34.55	-3.51%	36,988
May 11, 2026	36.02	36.02	35.62	35.80	35.80	-2.37%	14,607
May 8, 2026	36.51	36.79	36.40	36.67	36.67	1.54%	13,252
May 7, 2026	36.82	36.95	36.11	36.12	36.12	-4.29%	307,668
May 6, 2026	37.74	37.86	37.29	37.73	37.73	-0.67%	31,697
May 5, 2026	37.58	38.17	37.52	37.99	37.99	3.28%	20,788
May 4, 2026	37.01	37.22	36.70	36.78	36.78	-0.82%	9,384
May 1, 2026	36.99	37.44	36.99	37.09	37.09	-0.27%	3,270
Apr 30, 2026	36.75	37.43	36.45	37.19	37.19	2.81%	14,972
Apr 29, 2026	36.49	36.49	36.17	36.17	36.17	0.27%	17,033
Apr 28, 2026	36.25	36.27	35.80	36.08	36.07	-0.87%	6,460
Apr 27, 2026	36.54	36.54	36.32	36.39	36.39	-1.67%	3,800
Apr 24, 2026	37.00	37.18	36.92	37.01	37.01	1.00%	5,507
Apr 23, 2026	37.19	37.26	36.26	36.64	36.64	-2.12%	17,068
Apr 22, 2026	37.32	37.56	37.16	37.44	37.44	5.05%	6,273
Apr 21, 2026	36.54	36.54	35.64	35.64	35.64	-5.20%	12,172
Apr 20, 2026	36.64	38.62	36.64	37.59	37.59	1.74%	80,081
Apr 17, 2026	36.64	37.45	36.64	36.95	36.95	2.07%	10,648
Apr 16, 2026	36.37	36.38	35.87	36.20	36.20	0.91%	11,974
Apr 15, 2026	35.99	35.99	35.70	35.87	35.87	-1.63%	6,857
Apr 14, 2026	36.08	36.50	36.07	36.47	36.47	1.04%	5,712
Apr 13, 2026	35.46	36.29	35.46	36.09	36.09	1.08%	14,496
Apr 10, 2026	35.55	35.96	35.53	35.71	35.71	-0.22%	8,207
Apr 9, 2026	35.64	36.01	35.24	35.79	35.79	1.23%	4,555
Apr 8, 2026	35.55	35.55	35.00	35.35	35.35	2.92%	10,232
Apr 7, 2026	33.80	34.35	33.80	34.35	34.35	0.57%	2,725
Apr 6, 2026	34.13	34.17	33.76	34.15	34.15	1.52%	10,004
Apr 2, 2026	33.33	33.90	33.33	33.64	33.64	0.10%	3,529
Apr 1, 2026	33.31	33.76	33.06	33.61	33.61	5.94%	26,313
Mar 31, 2026	30.88	31.72	30.58	31.72	31.72	3.09%	13,229
Mar 30, 2026	31.40	31.40	30.44	30.77	30.77	-3.17%	23,319
Mar 27, 2026	32.23	32.23	31.55	31.78	31.78	-2.72%	16,933
Mar 26, 2026	33.36	33.36	32.62	32.67	32.67	-2.43%	3,532

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.