WisdomTree Asia Defense Fund (WDAF)

NASDAQ: WDAF · Real-Time Price · USD

30.15

-0.21 (-0.69%)

At close: Jun 26, 2026, 4:00 PM EDT

30.30

+0.15 (0.49%)

After-hours: Jun 26, 2026, 4:15 PM EDT

WDAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.01	30.35	30.00	30.15	30.15	-0.67%	4,201
Jun 25, 2026	30.78	30.78	30.25	30.36	30.36	-3.39%	8,734
Jun 24, 2026	31.55	31.60	31.30	31.42	31.42	-0.30%	16,568
Jun 23, 2026	31.68	31.91	31.51	31.51	31.51	-5.17%	1,699
Jun 22, 2026	33.02	33.46	33.02	33.23	33.23	-1.09%	11,966
Jun 18, 2026	33.87	33.87	32.28	33.60	33.60	-0.94%	26,505
Jun 17, 2026	34.51	34.54	33.92	33.92	33.92	0.63%	1,002
Jun 16, 2026	34.01	34.11	33.63	33.70	33.70	1.83%	6,915
Jun 15, 2026	32.92	33.12	32.92	33.10	33.10	2.87%	4,095
Jun 12, 2026	32.00	32.36	32.00	32.18	32.18	1.51%	3,762
Jun 11, 2026	30.68	31.70	30.67	31.70	31.70	3.49%	7,765
Jun 10, 2026	31.38	31.45	30.57	30.63	30.63	0.82%	14,706
Jun 9, 2026	30.52	30.52	29.88	30.38	30.38	-0.96%	3,892
Jun 8, 2026	31.15	31.15	30.64	30.67	30.67	1.05%	12,686
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
Mar 25, 2026	33.88	33.90	33.47	33.48	33.48	3.09%	5,107
Mar 24, 2026	32.23	32.69	32.23	32.48	32.48	-1.96%	6,853
Mar 23, 2026	33.24	33.45	32.20	33.13	33.13	2.21%	31,184
Mar 20, 2026	33.96	33.96	31.79	32.41	32.41	-7.31%	38,924
Mar 19, 2026	34.46	35.15	34.00	34.97	34.97	1.25%	19,667
Mar 18, 2026	35.00	35.13	34.51	34.54	34.54	-3.40%	11,504
Mar 17, 2026	35.88	35.88	35.68	35.76	35.75	-0.46%	6,603
Mar 16, 2026	35.74	36.12	35.57	35.92	35.92	2.26%	38,033
Mar 13, 2026	35.76	35.76	35.13	35.13	35.13	-0.12%	21,954
Mar 12, 2026	36.08	36.12	35.17	35.17	35.17	-1.87%	38,787
Mar 11, 2026	35.79	36.13	35.52	35.84	35.84	-1.11%	29,297
Mar 10, 2026	36.72	37.15	36.16	36.24	36.24	-3.68%	187,778
Mar 9, 2026	36.24	37.62	35.96	37.62	37.62	2.26%	194,092
Mar 6, 2026	35.76	37.08	35.76	36.79	36.79	5.05%	36,155
Mar 5, 2026	35.57	35.84	34.45	35.02	35.02	0.49%	23,777
Mar 4, 2026	33.82	34.85	33.81	34.85	34.85	-3.20%	32,350
Mar 3, 2026	35.06	36.13	34.75	36.00	36.00	0.83%	50,707
Mar 2, 2026	35.00	35.94	34.56	35.71	35.71	3.46%	35,971
Feb 27, 2026	34.33	34.54	34.33	34.52	34.51	0.82%	5,631
Feb 26, 2026	34.50	34.50	33.92	34.23	34.23	-0.65%	14,316
Feb 25, 2026	34.45	34.52	34.27	34.46	34.46	0.78%	4,822
Feb 24, 2026	34.00	34.29	34.00	34.19	34.19	0.03%	9,838
Feb 23, 2026	34.40	34.49	34.09	34.18	34.18	-2.53%	24,867
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