WisdomTree Europe Defense Fund (WDEF)

NYSEARCA: WDEF · Real-Time Price · USD

29.73

-0.22 (-0.72%)

At close: Apr 28, 2026, 4:00 PM EDT

29.73

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

WDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.73	29.77	29.50	29.73	29.73	-0.72%	17,346
Apr 27, 2026	29.95	30.22	29.83	29.95	29.95	0.10%	58,350
Apr 24, 2026	30.36	30.36	29.66	29.92	29.92	-2.60%	35,648
Apr 23, 2026	30.90	31.33	30.50	30.72	30.72	-0.65%	22,561
Apr 22, 2026	31.22	31.26	30.78	30.92	30.92	-1.09%	35,524
Apr 21, 2026	31.95	31.95	31.24	31.26	31.26	-3.93%	32,093
Apr 20, 2026	32.24	32.66	32.21	32.54	32.54	-0.64%	30,802
Apr 17, 2026	33.11	33.50	32.70	32.75	32.75	1.08%	16,969
Apr 16, 2026	33.13	33.13	32.22	32.40	32.40	-1.67%	27,830
Apr 15, 2026	32.75	33.05	32.65	32.95	32.95	1.23%	43,746
Apr 14, 2026	32.78	32.82	32.49	32.55	32.55	0.09%	27,764
Apr 13, 2026	31.94	32.56	31.94	32.52	32.52	2.39%	16,882
Apr 10, 2026	32.21	32.21	31.66	31.76	31.76	-3.84%	32,224
Apr 9, 2026	32.54	33.18	32.54	33.03	33.03	-0.54%	30,613
Apr 8, 2026	33.27	33.27	32.87	33.21	33.21	3.39%	35,686
Apr 7, 2026	32.10	32.15	31.35	32.12	32.12	-1.92%	62,899
Apr 6, 2026	32.52	32.75	32.28	32.75	32.75	1.49%	36,625
Apr 2, 2026	31.74	32.58	31.66	32.27	32.27	-1.16%	93,754
Apr 1, 2026	32.04	32.81	32.04	32.65	32.65	5.53%	85,698
Mar 31, 2026	30.09	30.94	30.09	30.94	30.94	6.14%	41,922
Mar 30, 2026	29.37	29.59	29.12	29.15	29.15	1.32%	45,177
Mar 27, 2026	29.42	29.42	28.76	28.77	28.77	-3.36%	30,901
Mar 26, 2026	30.31	30.45	29.75	29.77	29.77	-3.62%	31,126
Mar 25, 2026	31.00	31.10	30.84	30.89	30.89	1.80%	22,241
Mar 24, 2026	30.44	30.71	29.85	30.34	30.34	-2.44%	39,484
Mar 23, 2026	31.54	31.78	30.82	31.10	31.10	0.03%	35,362
Mar 20, 2026	32.51	32.51	31.00	31.09	31.09	-4.81%	35,921
Mar 19, 2026	32.53	32.84	32.08	32.66	32.66	-0.79%	34,026
Mar 18, 2026	33.61	33.63	32.92	32.92	32.92	-0.63%	28,595
Mar 17, 2026	33.46	33.46	32.93	33.13	33.13	-0.39%	34,173
Mar 16, 2026	33.19	33.33	32.93	33.26	33.26	1.74%	32,273
Mar 13, 2026	32.85	33.18	32.56	32.69	32.69	-1.15%	50,851
Mar 12, 2026	33.28	33.45	32.90	33.07	33.07	0.70%	252,233
Mar 11, 2026	32.79	32.98	32.53	32.84	32.84	-2.35%	95,250
Mar 10, 2026	33.87	33.90	33.33	33.63	33.63	0.93%	28,298
Mar 9, 2026	33.00	33.70	32.46	33.32	33.32	2.05%	28,626
Mar 6, 2026	32.06	32.84	32.06	32.65	32.65	2.83%	44,136
Mar 5, 2026	32.94	32.94	31.60	31.75	31.75	-6.18%	71,139
Mar 4, 2026	33.68	33.84	33.30	33.84	33.84	2.36%	39,836
Mar 3, 2026	33.03	33.24	32.21	33.06	33.06	-1.93%	117,099
Mar 2, 2026	33.84	34.00	33.51	33.71	33.71	0.54%	64,672
Feb 27, 2026	33.86	33.86	33.41	33.53	33.53	-0.65%	38,025
Feb 26, 2026	33.81	33.98	33.44	33.75	33.75	-0.15%	48,821
Feb 25, 2026	33.87	33.87	33.46	33.80	33.80	-0.24%	28,092
Feb 24, 2026	33.47	33.98	33.47	33.88	33.88	0.06%	31,690
Feb 23, 2026	34.27	34.27	33.70	33.86	33.86	-2.05%	59,882
Feb 20, 2026	34.39	34.70	34.22	34.57	34.57	0.38%	36,215
Feb 19, 2026	34.27	34.44	33.78	34.44	34.44	0.38%	51,165
Feb 18, 2026	34.50	34.62	34.25	34.31	34.31	3.14%	79,816
Feb 17, 2026	32.94	33.48	32.82	33.27	33.27	1.24%	71,475
Feb 13, 2026	32.81	33.13	32.81	32.86	32.86	1.55%	12,393
Feb 12, 2026	32.96	32.96	32.20	32.36	32.36	-0.43%	35,972
Feb 11, 2026	32.78	32.87	32.05	32.50	32.50	-1.46%	52,515
Feb 10, 2026	33.32	33.32	32.79	32.98	32.98	-1.52%	63,253
Feb 9, 2026	33.18	33.49	33.07	33.49	33.49	4.17%	25,234
Feb 6, 2026	31.99	32.29	31.76	32.15	32.15	3.14%	31,260
Feb 5, 2026	31.50	31.94	31.17	31.17	31.17	-2.44%	34,038
Feb 4, 2026	33.12	33.12	31.80	31.95	31.95	-2.52%	142,576
Feb 3, 2026	32.70	32.92	32.51	32.78	32.78	0.30%	41,136
Feb 2, 2026	32.99	32.99	32.63	32.68	32.68	-1.86%	35,653
Jan 30, 2026	33.55	33.61	33.07	33.30	33.30	-1.65%	42,299
Jan 29, 2026	34.29	34.29	33.35	33.86	33.86	-1.11%	72,395
Jan 28, 2026	34.49	34.49	33.86	34.24	34.24	-1.21%	59,427
Jan 27, 2026	34.15	34.66	34.02	34.66	34.66	2.79%	48,036
Jan 26, 2026	34.05	34.05	33.21	33.72	33.72	-1.35%	128,188
Jan 23, 2026	33.86	34.18	33.50	34.18	34.18	3.20%	75,607
Jan 22, 2026	33.75	33.75	32.70	33.12	33.12	-3.20%	109,538
Jan 21, 2026	34.19	34.39	33.55	34.21	34.21	-0.42%	119,931
Jan 20, 2026	34.30	34.54	34.20	34.36	34.36	0.29%	149,498
Jan 16, 2026	34.15	34.28	33.86	34.26	34.26	2.35%	54,274
Jan 15, 2026	33.80	33.80	33.33	33.48	33.47	-0.96%	57,362
Jan 14, 2026	34.00	34.00	33.32	33.80	33.80	-1.63%	41,277
Jan 13, 2026	34.35	34.38	34.07	34.36	34.36	-0.55%	75,333
Jan 12, 2026	34.64	34.74	34.28	34.55	34.55	1.75%	106,087
Jan 9, 2026	33.71	33.96	33.47	33.96	33.96	1.66%	37,456
Jan 8, 2026	33.65	33.65	33.19	33.40	33.40	1.00%	61,983
Jan 7, 2026	32.89	33.13	32.56	33.07	33.07	3.51%	153,914
Jan 6, 2026	32.17	32.17	31.55	31.95	31.95	0.60%	32,457
Jan 5, 2026	31.42	31.77	31.14	31.76	31.76	6.40%	45,953
Jan 2, 2026	29.89	30.09	29.77	29.85	29.85	2.90%	29,376
Dec 31, 2025	28.88	29.25	28.88	29.01	29.01	-0.34%	7,746
Dec 30, 2025	29.21	29.28	28.97	29.11	29.11	0.94%	14,023
Dec 29, 2025	28.89	28.90	28.69	28.84	28.84	-1.71%	31,904
Dec 26, 2025	29.40	29.40	29.12	29.34	29.34	0.12%	6,202
Dec 24, 2025	29.00	29.49	29.00	29.31	29.28	0.02%	10,944
Dec 23, 2025	29.20	29.31	29.10	29.30	29.28	0.24%	8,311
Dec 22, 2025	29.09	29.24	28.80	29.23	29.21	0.58%	7,261
Dec 19, 2025	28.97	29.16	28.70	29.06	29.04	1.08%	20,425
Dec 18, 2025	28.52	28.85	28.40	28.75	28.73	1.91%	19,508
Dec 17, 2025	28.14	28.44	27.97	28.21	28.19	0.06%	7,239
Dec 16, 2025	27.79	28.22	27.73	28.19	28.17	-1.98%	27,005
Dec 15, 2025	29.04	29.04	28.72	28.76	28.74	-0.49%	16,368
Dec 12, 2025	29.06	29.22	28.84	28.91	28.88	-0.16%	7,935
Dec 11, 2025	29.01	29.01	28.58	28.95	28.93	-0.21%	9,245
Dec 10, 2025	28.66	29.03	28.38	29.01	28.99	-0.31%	9,847
Dec 9, 2025	29.42	29.42	29.00	29.10	29.08	1.09%	16,729
Dec 8, 2025	28.53	28.79	28.45	28.79	28.76	2.53%	12,212
Dec 5, 2025	28.45	28.45	27.95	28.08	28.06	0.29%	8,119
Dec 4, 2025	28.02	28.11	27.83	28.00	27.97	0.27%	4,423
Dec 3, 2025	27.53	27.95	27.50	27.92	27.90	2.14%	7,470