Skip to main content
WisdomTree Global Defense Fund (WDGF)
NASDAQ: WDGF · Real-Time Price · USD
35.94
+1.08 (3.11%)
Mar 6, 2026, 2:18 PM EST - Market open

WDGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202635.4335.5134.5034.8634.86-2.89%6,160
Mar 4, 202635.3135.9435.3135.8935.891.07%5,539
Mar 3, 202635.3035.5435.0135.5135.51-0.97%2,922
Mar 2, 202635.5735.9035.5735.8635.862.62%12,084
Feb 27, 202634.8834.9834.7534.9534.950.28%4,458
Feb 26, 202634.5934.8834.4734.8534.850.06%3,050
Feb 25, 202634.7134.9434.7134.8334.83-0.98%2,303
Feb 24, 202635.0335.1935.0335.1735.170.66%1,573
Feb 23, 202635.3135.3134.9434.9434.94-1.62%670
Feb 20, 202635.5535.6735.4035.5235.520.31%1,608
Feb 19, 202635.3835.4135.3135.4135.411.18%12,203
Feb 18, 202635.0435.1234.9234.9934.991.94%2,643
Feb 17, 202634.0434.4334.0434.3334.330.70%2,080
Feb 13, 202634.0834.2134.0834.0934.091.19%1,776
Feb 12, 202634.1234.1533.6533.6933.69-0.27%9,025
Feb 11, 202633.8533.9333.7833.7833.78-1.35%2,743
Feb 10, 202634.3334.3634.2434.2434.24-1.52%1,967
Feb 9, 202634.3534.8434.3534.7634.761.90%3,871
Feb 6, 202633.7034.1233.7034.1234.122.79%1,130
Feb 5, 202633.3733.7533.1933.1933.19-2.17%12,070
Feb 4, 202634.6634.6633.7533.9333.93-3.34%23,443
Feb 3, 202634.9935.1434.8035.1035.101.53%8,098
Feb 2, 202634.5034.6234.5034.5734.57-0.98%805
Jan 30, 202635.1035.1034.8034.9134.91-1.08%6,651
Jan 29, 202635.5135.5135.1035.2935.29-0.97%8,290
Jan 28, 202635.7335.7335.3835.6435.64-0.10%3,451
Jan 27, 202635.3235.7035.3235.6735.671.82%9,916
Jan 26, 202635.1135.1235.0435.0435.04-1.05%3,189
Jan 23, 202635.2135.4135.2135.4135.410.72%2,711
Jan 22, 202635.0535.2335.0535.1635.16-0.76%37,751
Jan 21, 202635.3235.5335.2735.4335.430.08%9,258
Jan 20, 202635.6235.9035.3535.4035.40-1.19%35,157
Jan 16, 202635.6835.8335.5835.8335.830.89%1,137
Jan 15, 202635.3635.5335.3135.5135.510.55%5,462
Jan 14, 202634.9035.3234.8335.3235.320.57%10,837
Jan 13, 202635.3735.3735.1035.1235.120.16%32,813
Jan 12, 202635.0035.0734.7835.0635.061.41%21,030
Jan 9, 202634.0534.5734.0534.5734.572.70%15,844
Jan 8, 202634.1534.2233.6233.6733.670.65%18,813
Jan 7, 202633.4633.6033.3033.4533.451.22%3,896
Jan 6, 202632.9533.0432.8833.0433.041.25%11,732
Jan 5, 202632.6032.6432.5732.6432.634.15%1,935
Jan 2, 202631.1031.3331.1031.3331.332.45%264
Dec 31, 202530.6530.6530.5830.5830.58-0.54%292
Dec 30, 202530.8430.9030.7530.7530.750.02%1,592
Dec 29, 202530.7030.7930.7030.7530.74-0.26%1,816
Dec 26, 202530.8330.8330.8330.8330.83-0.88%27
Dec 24, 202531.1031.1031.1031.1031.080.14%28
Dec 23, 202531.0031.0630.9531.0631.040.29%1,695
Dec 22, 202530.6530.9730.6530.9730.951.60%2,201
Dec 19, 202530.4830.4830.4830.4830.462.42%288
Dec 18, 202529.7629.7629.7629.7629.741.28%400
Dec 17, 202529.6629.7529.3329.3829.37-0.82%900
Dec 16, 202529.6129.6229.5329.6229.61-1.34%27,431
Dec 15, 202530.0230.0930.0030.0330.01-0.10%9,057
Dec 12, 202530.1730.2630.0130.0630.04-0.35%27,399
Dec 11, 202529.9130.2529.9130.1630.150.70%2,890
Dec 10, 202529.7529.9529.7529.9529.940.61%1,181
Dec 9, 202530.0030.0029.7729.7729.750.25%1,708
Dec 8, 202529.5829.7229.5829.6929.681.11%20,806
Dec 5, 202529.5729.5729.3729.3729.35-0.27%367
Dec 4, 202529.5129.5329.4529.4529.431.48%47,036
Dec 3, 202528.8829.0228.8829.0229.000.90%507
Dec 2, 202528.7728.7728.7428.7628.740.99%990
Dec 1, 202528.4828.4828.4828.4828.46-2.18%623
Nov 28, 202529.1129.1129.1129.1129.100.39%75
Nov 26, 202529.0029.0029.0029.0028.980.68%250
Nov 25, 202528.8028.8028.8028.8028.791.22%234
Nov 24, 202528.4328.4928.4328.4528.44-0.57%15,797
Nov 21, 202528.5428.6228.5428.6228.60-1.28%502
Nov 20, 202529.4729.4728.9628.9928.97-1.28%4,921
Nov 19, 202529.4329.4629.3729.3729.35-1.51%3,648
Nov 18, 202529.8229.8229.8229.8229.80-0.56%24
Nov 17, 202529.9929.9929.9929.9929.97-0.32%123
Nov 14, 202530.0830.0830.0830.0830.070.22%115
Nov 13, 202530.0130.0130.0130.0130.00-1.58%174
Nov 12, 202530.5030.5030.5030.5030.48-0.54%90
Nov 11, 202530.7130.7130.6630.6630.65-0.55%695
Nov 10, 202530.5230.8330.5230.8330.821.69%150
Nov 7, 202530.3130.3230.3130.3230.310.71%480
Nov 6, 202530.1130.1130.1130.1130.09-1.65%330
Nov 5, 202530.6130.6130.6130.6130.60-1.02%113
Nov 4, 202530.9631.0330.9330.9330.91-1.94%952
Nov 3, 202531.5331.5431.4931.5431.520.52%604
Oct 31, 202531.3331.3831.3331.3831.360.32%362
Oct 30, 202531.3631.3631.2831.2831.26-0.72%8,794
Oct 29, 202531.5031.5031.5031.5031.49-0.67%157
Oct 28, 202531.8831.8831.7231.7231.70-0.24%145
Oct 27, 202531.9531.9531.7431.7931.77-0.01%1,017
Oct 24, 202531.7331.7931.6931.7931.780.26%280
Oct 23, 202531.3631.7131.3631.7131.691.57%543
Oct 22, 202531.2531.2531.2231.2231.20-0.45%161
Oct 21, 202531.3631.3631.3631.3631.350.33%223
Oct 20, 202531.0531.2831.0531.2631.242.31%1,672
Oct 17, 202530.5530.5530.5530.5530.54-1.43%86
Oct 16, 202530.9931.0030.9331.0030.98-0.37%1,452
Oct 15, 202531.6431.6431.0431.1131.10-1.93%5,067
Oct 14, 202531.1731.7631.1731.7331.710.35%457
Oct 13, 202531.7031.7031.6231.6231.600.33%511
Oct 10, 202531.9931.9931.5131.5131.50-2.56%826