WisdomTree Europe Defense Fund (WDEF)
NYSEARCA: WDEF · Real-Time Price · USD
28.08
+0.08 (0.27%)
At close: Dec 5, 2025, 4:00 PM EST
28.13
+0.05 (0.17%)
After-hours: Dec 5, 2025, 8:00 PM EST
WDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.45 | 28.45 | 27.95 | 28.08 | 28.08 | 0.29% | 8,119 |
| Dec 4, 2025 | 28.02 | 28.11 | 27.83 | 28.00 | 28.00 | 0.27% | 4,423 |
| Dec 3, 2025 | 27.53 | 27.95 | 27.50 | 27.92 | 27.92 | 2.14% | 7,470 |
| Dec 2, 2025 | 27.16 | 27.36 | 26.94 | 27.34 | 27.34 | 1.38% | 10,968 |
| Dec 1, 2025 | 27.36 | 27.36 | 26.75 | 26.96 | 26.96 | -1.97% | 18,080 |
| Nov 28, 2025 | 27.36 | 27.66 | 27.36 | 27.50 | 27.50 | 0.01% | 13,973 |
| Nov 26, 2025 | 27.44 | 27.61 | 27.30 | 27.50 | 27.50 | 0.82% | 5,524 |
| Nov 25, 2025 | 27.17 | 27.32 | 26.88 | 27.28 | 27.28 | 2.31% | 10,878 |
| Nov 24, 2025 | 27.03 | 27.03 | 26.64 | 26.66 | 26.66 | -3.61% | 20,016 |
| Nov 21, 2025 | 27.92 | 27.92 | 27.50 | 27.66 | 27.66 | -2.21% | 19,630 |
| Nov 20, 2025 | 28.82 | 29.13 | 28.24 | 28.28 | 28.28 | -0.72% | 25,341 |
| Nov 19, 2025 | 28.67 | 28.72 | 28.16 | 28.49 | 28.49 | -3.39% | 31,705 |
| Nov 18, 2025 | 29.37 | 29.70 | 29.36 | 29.49 | 29.49 | -1.27% | 9,921 |
| Nov 17, 2025 | 30.08 | 30.20 | 29.50 | 29.87 | 29.87 | 0.15% | 14,544 |
| Nov 14, 2025 | 29.61 | 29.97 | 29.51 | 29.82 | 29.82 | -0.88% | 7,691 |
| Nov 13, 2025 | 30.32 | 30.39 | 30.06 | 30.09 | 30.09 | 0.82% | 3,515 |
| Nov 12, 2025 | 29.82 | 29.96 | 29.62 | 29.84 | 29.84 | -0.44% | 3,823 |
| Nov 11, 2025 | 29.89 | 30.12 | 29.85 | 29.97 | 29.97 | -1.76% | 16,219 |
| Nov 10, 2025 | 30.10 | 30.60 | 30.10 | 30.51 | 30.51 | 0.87% | 11,191 |
| Nov 7, 2025 | 29.50 | 30.31 | 29.50 | 30.25 | 30.25 | 2.11% | 12,519 |
| Nov 6, 2025 | 29.79 | 29.79 | 29.32 | 29.62 | 29.62 | -1.63% | 12,076 |
| Nov 5, 2025 | 30.26 | 30.26 | 29.98 | 30.11 | 30.11 | -0.85% | 5,836 |
| Nov 4, 2025 | 30.49 | 30.49 | 30.25 | 30.37 | 30.37 | -1.91% | 13,537 |
| Nov 3, 2025 | 30.78 | 31.06 | 30.73 | 30.96 | 30.96 | 1.33% | 10,655 |
| Oct 31, 2025 | 30.63 | 30.76 | 30.35 | 30.56 | 30.55 | 0.65% | 9,263 |
| Oct 30, 2025 | 30.47 | 30.59 | 30.25 | 30.36 | 30.36 | -1.73% | 25,504 |
| Oct 29, 2025 | 31.35 | 31.35 | 30.70 | 30.89 | 30.89 | -1.67% | 12,635 |
| Oct 28, 2025 | 31.59 | 31.59 | 31.09 | 31.42 | 31.42 | 0.05% | 18,737 |
| Oct 27, 2025 | 31.36 | 31.40 | 31.08 | 31.40 | 31.40 | 0.14% | 6,842 |
| Oct 24, 2025 | 31.62 | 31.62 | 31.20 | 31.36 | 31.36 | -0.62% | 10,609 |
| Oct 23, 2025 | 31.55 | 31.72 | 31.25 | 31.55 | 31.55 | 1.16% | 38,386 |
| Oct 22, 2025 | 31.12 | 31.57 | 31.05 | 31.19 | 31.19 | 0.32% | 22,404 |
| Oct 21, 2025 | 31.30 | 31.30 | 30.95 | 31.09 | 31.09 | 0.44% | 21,884 |
| Oct 20, 2025 | 31.07 | 31.07 | 30.68 | 30.95 | 30.95 | 3.01% | 28,831 |
| Oct 17, 2025 | 30.10 | 30.38 | 29.89 | 30.05 | 30.05 | -2.61% | 21,939 |
| Oct 16, 2025 | 31.36 | 31.36 | 30.79 | 30.86 | 30.86 | 0.50% | 22,030 |
| Oct 15, 2025 | 31.08 | 31.22 | 30.54 | 30.70 | 30.70 | -3.00% | 32,583 |
| Oct 14, 2025 | 31.16 | 31.83 | 31.00 | 31.65 | 31.65 | -0.62% | 9,083 |
| Oct 13, 2025 | 31.85 | 31.92 | 31.58 | 31.85 | 31.85 | -0.28% | 13,814 |
| Oct 10, 2025 | 32.00 | 32.16 | 31.69 | 31.94 | 31.94 | -2.47% | 43,311 |
| Oct 9, 2025 | 33.10 | 33.10 | 32.67 | 32.75 | 32.75 | -1.79% | 32,779 |
| Oct 8, 2025 | 33.54 | 33.55 | 33.20 | 33.35 | 33.35 | 1.42% | 45,475 |
| Oct 7, 2025 | 33.00 | 33.04 | 32.69 | 32.88 | 32.88 | -1.73% | 26,100 |
| Oct 6, 2025 | 33.70 | 33.70 | 33.35 | 33.46 | 33.46 | -1.84% | 25,586 |
| Oct 3, 2025 | 34.35 | 34.35 | 33.90 | 34.09 | 34.08 | 0.22% | 23,343 |
| Oct 2, 2025 | 33.99 | 34.05 | 33.70 | 34.01 | 34.01 | 2.13% | 22,901 |
| Oct 1, 2025 | 33.16 | 33.45 | 32.84 | 33.30 | 33.30 | -1.16% | 37,904 |
| Sep 30, 2025 | 33.42 | 33.72 | 33.02 | 33.69 | 33.69 | 0.96% | 31,121 |
| Sep 29, 2025 | 33.37 | 33.50 | 33.26 | 33.37 | 33.37 | 1.68% | 48,576 |
| Sep 26, 2025 | 32.66 | 32.89 | 32.60 | 32.82 | 32.82 | 1.16% | 25,439 |
| Sep 25, 2025 | 32.40 | 32.56 | 32.21 | 32.44 | 32.44 | -0.14% | 24,320 |
| Sep 24, 2025 | 32.37 | 32.59 | 32.10 | 32.49 | 32.49 | 1.99% | 23,464 |
| Sep 23, 2025 | 32.22 | 32.22 | 31.71 | 31.86 | 31.86 | -1.07% | 23,639 |
| Sep 22, 2025 | 31.58 | 32.28 | 31.58 | 32.20 | 32.20 | 2.36% | 31,251 |
| Sep 19, 2025 | 31.17 | 31.57 | 31.17 | 31.46 | 31.46 | -0.57% | 21,204 |
| Sep 18, 2025 | 31.57 | 31.71 | 31.30 | 31.64 | 31.64 | - | 120,982 |
| Sep 17, 2025 | 32.35 | 32.35 | 31.50 | 31.64 | 31.64 | -1.68% | 25,483 |
| Sep 16, 2025 | 32.53 | 32.53 | 32.00 | 32.18 | 32.18 | -0.69% | 45,854 |
| Sep 15, 2025 | 32.30 | 32.42 | 32.07 | 32.40 | 32.40 | 2.41% | 85,234 |
| Sep 12, 2025 | 31.43 | 31.65 | 31.38 | 31.64 | 31.64 | 1.15% | 11,861 |
| Sep 11, 2025 | 30.75 | 31.40 | 30.59 | 31.28 | 31.28 | 3.06% | 12,065 |
| Sep 10, 2025 | 30.30 | 30.42 | 29.86 | 30.35 | 30.35 | 2.08% | 14,097 |
| Sep 9, 2025 | 31.10 | 31.10 | 29.52 | 29.73 | 29.73 | -0.72% | 6,347 |
| Sep 8, 2025 | 29.85 | 29.98 | 29.58 | 29.95 | 29.95 | 2.01% | 5,041 |
| Sep 5, 2025 | 29.65 | 29.65 | 29.23 | 29.36 | 29.36 | 0.55% | 6,385 |
| Sep 4, 2025 | 29.19 | 29.33 | 29.07 | 29.20 | 29.20 | -0.91% | 30,031 |
| Sep 3, 2025 | 29.37 | 29.60 | 29.37 | 29.47 | 29.47 | 0.24% | 8,171 |
| Sep 2, 2025 | 29.08 | 29.40 | 29.07 | 29.40 | 29.40 | 0.53% | 18,857 |
| Aug 29, 2025 | 29.50 | 29.50 | 29.11 | 29.24 | 29.24 | 0.88% | 12,870 |
| Aug 28, 2025 | 28.93 | 29.11 | 28.88 | 28.99 | 28.99 | 0.58% | 6,715 |
| Aug 27, 2025 | 28.83 | 28.83 | 28.59 | 28.82 | 28.82 | -0.21% | 14,167 |
| Aug 26, 2025 | 28.80 | 28.88 | 28.80 | 28.88 | 28.88 | -0.22% | 14,995 |
| Aug 25, 2025 | 28.94 | 29.10 | 28.81 | 28.94 | 28.94 | 0.08% | 36,818 |
| Aug 22, 2025 | 28.79 | 28.94 | 28.60 | 28.92 | 28.92 | 1.82% | 2,267 |
| Aug 21, 2025 | 28.19 | 28.48 | 28.19 | 28.40 | 28.40 | 1.85% | 1,869 |
| Aug 20, 2025 | 28.00 | 28.00 | 27.85 | 27.89 | 27.89 | -0.26% | 20,247 |
| Aug 19, 2025 | 28.22 | 28.22 | 27.87 | 27.96 | 27.96 | -5.24% | 18,689 |
| Aug 18, 2025 | 29.21 | 29.57 | 29.21 | 29.51 | 29.51 | 2.18% | 27,152 |
| Aug 15, 2025 | 28.69 | 28.91 | 28.69 | 28.88 | 28.88 | -0.96% | 2,362 |
| Aug 14, 2025 | 29.34 | 29.34 | 29.00 | 29.15 | 29.15 | 1.57% | 8,269 |
| Aug 13, 2025 | 29.07 | 29.10 | 28.64 | 28.70 | 28.70 | 0.57% | 4,816 |
| Aug 12, 2025 | 28.24 | 28.58 | 28.24 | 28.54 | 28.54 | 2.10% | 4,586 |
| Aug 11, 2025 | 28.24 | 28.24 | 27.91 | 27.95 | 27.95 | -1.61% | 13,263 |
| Aug 8, 2025 | 29.05 | 29.05 | 28.33 | 28.41 | 28.41 | -1.41% | 10,880 |
| Aug 7, 2025 | 29.13 | 29.13 | 28.70 | 28.82 | 28.82 | -3.27% | 4,763 |
| Aug 6, 2025 | 29.39 | 29.84 | 29.28 | 29.79 | 29.79 | 1.11% | 4,597 |
| Aug 5, 2025 | 29.41 | 29.64 | 29.35 | 29.46 | 29.46 | 0.60% | 15,899 |
| Aug 4, 2025 | 29.08 | 29.29 | 29.08 | 29.29 | 29.29 | 1.74% | 4,071 |
| Aug 1, 2025 | 28.34 | 28.79 | 28.27 | 28.79 | 28.79 | -0.14% | 3,134 |
| Jul 31, 2025 | 29.08 | 29.16 | 28.71 | 28.82 | 28.82 | 0.78% | 47,583 |
| Jul 30, 2025 | 28.86 | 28.97 | 28.51 | 28.60 | 28.60 | -1.66% | 11,664 |
| Jul 29, 2025 | 28.95 | 29.10 | 28.89 | 29.08 | 29.08 | 2.02% | 5,490 |
| Jul 28, 2025 | 29.19 | 29.19 | 28.51 | 28.51 | 28.51 | -3.98% | 23,666 |
| Jul 25, 2025 | 29.68 | 29.69 | 29.58 | 29.69 | 29.69 | -0.23% | 4,340 |
| Jul 24, 2025 | 29.82 | 29.88 | 29.70 | 29.76 | 29.76 | -2.24% | 7,603 |
| Jul 23, 2025 | 30.02 | 30.51 | 29.85 | 30.44 | 30.44 | 1.00% | 9,583 |
| Jul 22, 2025 | 29.73 | 30.18 | 29.73 | 30.14 | 30.14 | -0.74% | 17,718 |
| Jul 21, 2025 | 30.59 | 30.59 | 30.07 | 30.37 | 30.37 | -0.44% | 20,188 |
| Jul 18, 2025 | 30.70 | 30.70 | 30.50 | 30.50 | 30.50 | 1.46% | 24,581 |