WisdomTree Global Defense Fund (WDGF)
NASDAQ: WDGF · Real-Time Price · USD
29.37
-0.08 (-0.27%)
At close: Dec 5, 2025, 4:00 PM EST
29.37
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
WDGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.57 | 29.57 | 29.37 | 29.48 | 29.48 | 0.12% | 367 |
| Dec 4, 2025 | 29.51 | 29.53 | 29.45 | 29.45 | 29.45 | 1.48% | 47,036 |
| Dec 3, 2025 | 28.88 | 29.02 | 28.88 | 29.02 | 29.02 | 0.90% | 507 |
| Dec 2, 2025 | 28.77 | 28.77 | 28.74 | 28.76 | 28.76 | 0.99% | 990 |
| Dec 1, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -2.18% | 623 |
| Nov 28, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.39% | 75 |
| Nov 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.68% | 250 |
| Nov 25, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.22% | 234 |
| Nov 24, 2025 | 28.43 | 28.49 | 28.43 | 28.45 | 28.45 | -0.57% | 15,797 |
| Nov 21, 2025 | 28.54 | 28.62 | 28.54 | 28.62 | 28.62 | -1.28% | 502 |
| Nov 20, 2025 | 29.47 | 29.47 | 28.96 | 28.99 | 28.99 | -1.28% | 4,921 |
| Nov 19, 2025 | 29.43 | 29.46 | 29.37 | 29.37 | 29.37 | -1.51% | 3,648 |
| Nov 18, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.56% | 24 |
| Nov 17, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.98 | -0.32% | 123 |
| Nov 14, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.22% | 115 |
| Nov 13, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -1.58% | 174 |
| Nov 12, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.54% | 90 |
| Nov 11, 2025 | 30.71 | 30.71 | 30.66 | 30.66 | 30.66 | -0.55% | 695 |
| Nov 10, 2025 | 30.52 | 30.83 | 30.52 | 30.83 | 30.83 | 1.69% | 150 |
| Nov 7, 2025 | 30.31 | 30.32 | 30.31 | 30.32 | 30.32 | 0.71% | 480 |
| Nov 6, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -1.65% | 330 |
| Nov 5, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -1.02% | 113 |
| Nov 4, 2025 | 30.96 | 31.03 | 30.93 | 30.93 | 30.93 | -1.94% | 952 |
| Nov 3, 2025 | 31.53 | 31.54 | 31.49 | 31.54 | 31.54 | 0.52% | 604 |
| Oct 31, 2025 | 31.33 | 31.38 | 31.33 | 31.38 | 31.38 | 0.32% | 362 |
| Oct 30, 2025 | 31.36 | 31.36 | 31.28 | 31.28 | 31.28 | -0.72% | 8,794 |
| Oct 29, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.67% | 157 |
| Oct 28, 2025 | 31.88 | 31.88 | 31.72 | 31.72 | 31.71 | -0.24% | 145 |
| Oct 27, 2025 | 31.95 | 31.95 | 31.74 | 31.79 | 31.79 | -0.01% | 1,017 |
| Oct 24, 2025 | 31.73 | 31.79 | 31.69 | 31.79 | 31.79 | 0.26% | 280 |
| Oct 23, 2025 | 31.36 | 31.71 | 31.36 | 31.71 | 31.71 | 1.57% | 543 |
| Oct 22, 2025 | 31.25 | 31.25 | 31.22 | 31.22 | 31.22 | -0.45% | 161 |
| Oct 21, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.33% | 223 |
| Oct 20, 2025 | 31.05 | 31.28 | 31.05 | 31.26 | 31.26 | 2.31% | 1,672 |
| Oct 17, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -1.43% | 86 |
| Oct 16, 2025 | 30.99 | 31.00 | 30.93 | 31.00 | 31.00 | -0.37% | 1,452 |
| Oct 15, 2025 | 31.64 | 31.64 | 31.04 | 31.11 | 31.11 | -1.93% | 5,067 |
| Oct 14, 2025 | 31.17 | 31.76 | 31.17 | 31.73 | 31.73 | 0.35% | 457 |
| Oct 13, 2025 | 31.70 | 31.70 | 31.62 | 31.62 | 31.62 | 0.33% | 511 |
| Oct 10, 2025 | 31.99 | 31.99 | 31.51 | 31.51 | 31.51 | -2.56% | 826 |
| Oct 9, 2025 | 32.70 | 32.70 | 32.34 | 32.34 | 32.34 | -1.45% | 713 |
| Oct 8, 2025 | 32.67 | 32.82 | 32.67 | 32.82 | 32.82 | 1.07% | 727 |
| Oct 7, 2025 | 32.58 | 32.58 | 32.47 | 32.47 | 32.47 | -0.59% | 804 |
| Oct 6, 2025 | 32.70 | 32.70 | 32.63 | 32.66 | 32.66 | 0.33% | 1,317 |
| Oct 3, 2025 | 32.67 | 32.67 | 32.55 | 32.55 | 32.55 | 0.24% | 153 |
| Oct 2, 2025 | 32.41 | 32.52 | 32.41 | 32.47 | 32.47 | 0.65% | 681 |
| Oct 1, 2025 | 31.97 | 32.31 | 31.97 | 32.26 | 32.26 | 0.16% | 912 |
| Sep 30, 2025 | 31.84 | 32.21 | 31.84 | 32.21 | 32.21 | 1.37% | 664 |
| Sep 29, 2025 | 32.05 | 32.05 | 31.74 | 31.77 | 31.77 | 0.79% | 7,555 |
| Sep 26, 2025 | 31.44 | 31.53 | 31.44 | 31.53 | 31.52 | 0.82% | 570 |
| Sep 25, 2025 | 31.30 | 31.30 | 31.27 | 31.27 | 31.27 | -0.59% | 208 |
| Sep 24, 2025 | 31.39 | 31.46 | 31.39 | 31.46 | 31.46 | 0.64% | 675 |
| Sep 23, 2025 | 31.26 | 31.26 | 31.25 | 31.26 | 31.26 | 0.13% | 1,725 |
| Sep 22, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.21 | 0.83% | 287 |
| Sep 19, 2025 | 30.94 | 30.96 | 30.94 | 30.96 | 30.96 | 0.05% | 183 |
| Sep 18, 2025 | 30.79 | 30.98 | 30.79 | 30.94 | 30.94 | 0.39% | 1,188 |
| Sep 17, 2025 | 31.14 | 31.14 | 30.82 | 30.82 | 30.82 | -0.82% | 622 |
| Sep 16, 2025 | 31.15 | 31.19 | 31.08 | 31.08 | 31.08 | 0.15% | 9,021 |
| Sep 15, 2025 | 31.06 | 31.06 | 31.03 | 31.03 | 31.03 | 1.17% | 389 |