Wisdomtree Trust - WisdomTree Asia Defense Fund (WDAF)

NASDAQ: WDAF · Real-Time Price · USD

37.62

+0.83 (2.26%)

At close: Mar 9, 2026, 4:00 PM EDT

37.62

0.00 (0.00%)

After-hours: Mar 9, 2026, 4:15 PM EDT

WDAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	36.24	37.03	35.96	37.00	-	0.57%	193,421
Mar 6, 2026	35.76	37.08	35.76	36.79	36.79	5.05%	36,135
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
Feb 2, 2026	32.65	33.24	32.51	33.21	33.21	-1.31%	52,672
Jan 30, 2026	33.93	34.00	33.29	33.65	33.65	-0.23%	36,839
Jan 29, 2026	34.08	34.08	33.21	33.73	33.73	-0.60%	34,923
Jan 28, 2026	33.78	33.93	33.60	33.93	33.93	2.56%	9,530
Jan 27, 2026	32.85	33.09	32.71	33.08	33.08	0.80%	25,522
Jan 26, 2026	32.88	32.96	32.81	32.82	32.82	0.39%	31,120
Jan 23, 2026	32.30	32.78	32.13	32.70	32.70	-0.54%	20,743
Jan 22, 2026	32.88	32.99	32.73	32.87	32.87	-0.80%	5,919
Jan 21, 2026	32.91	33.23	32.85	33.14	33.14	0.59%	4,452
Jan 20, 2026	32.85	33.23	32.85	32.95	32.94	-0.40%	21,656
Jan 16, 2026	33.14	33.25	33.00	33.08	33.08	-2.54%	29,148
Jan 15, 2026	33.91	33.97	33.83	33.94	33.94	2.29%	25,749
Jan 14, 2026	33.07	33.22	32.94	33.18	33.18	0.13%	17,445
Jan 13, 2026	33.38	33.38	33.11	33.14	33.14	0.25%	24,545
Jan 12, 2026	32.69	33.07	32.60	33.05	33.05	1.14%	36,735
Jan 9, 2026	32.39	32.75	32.32	32.68	32.68	4.45%	17,755
Jan 8, 2026	31.24	31.37	31.21	31.29	31.29	2.60%	183,533
Jan 7, 2026	30.49	30.54	30.47	30.49	30.49	-0.25%	14,482
Jan 6, 2026	30.48	30.60	30.42	30.57	30.57	1.61%	4,950
Jan 5, 2026	29.90	30.11	29.83	30.09	30.09	3.87%	31,856
Jan 2, 2026	28.85	28.97	28.85	28.97	28.96	1.61%	3,467
Dec 31, 2025	28.64	28.64	28.48	28.51	28.51	-0.21%	1,563
Dec 30, 2025	28.57	28.62	28.54	28.57	28.57	-1.22%	5,837
Dec 29, 2025	28.84	28.92	28.80	28.92	28.92	1.47%	3,184
Dec 26, 2025	28.54	28.54	28.43	28.50	28.50	-0.95%	3,004
Dec 24, 2025	28.79	28.82	28.78	28.78	28.74	-0.05%	558
Dec 23, 2025	28.60	28.84	28.60	28.79	28.75	1.75%	4,839
Dec 22, 2025	28.32	28.34	28.29	28.29	28.26	1.52%	1,080
Dec 19, 2025	27.62	27.92	27.62	27.87	27.83	3.74%	3,365
Dec 18, 2025	26.92	26.92	26.87	26.87	26.83	0.56%	990
Dec 17, 2025	27.01	27.01	26.67	26.72	26.68	-2.12%	3,176
Dec 16, 2025	27.37	27.37	27.29	27.30	27.26	-1.53%	1,817
Dec 15, 2025	27.72	27.72	27.72	27.72	27.68	0.51%	195
Dec 12, 2025	27.93	27.93	27.58	27.58	27.54	0.07%	883
Dec 11, 2025	27.63	27.64	27.51	27.56	27.52	-1.30%	6,823
Dec 10, 2025	27.62	27.92	27.61	27.92	27.89	-0.32%	10,612
Dec 9, 2025	28.02	28.02	28.02	28.02	27.98	1.85%	127
Dec 8, 2025	27.60	27.60	27.50	27.51	27.47	-0.83%	1,143
Dec 5, 2025	27.83	27.83	27.67	27.74	27.70	0.46%	863
Dec 4, 2025	27.59	27.61	27.59	27.61	27.57	0.44%	223
Dec 3, 2025	27.47	27.49	27.41	27.49	27.45	0.13%	2,232
Dec 2, 2025	27.50	27.50	27.45	27.45	27.42	-0.66%	1,617
Dec 1, 2025	27.69	27.69	27.62	27.64	27.60	-1.51%	1,436
Nov 28, 2025	28.00	28.06	27.95	28.06	28.02	-0.93%	8,712
Nov 26, 2025	28.31	28.46	28.31	28.32	28.28	1.02%	10,939
Nov 25, 2025	27.89	28.04	27.89	28.04	28.00	0.28%	2,119
Nov 24, 2025	27.78	28.02	27.78	27.96	27.92	-1.49%	7,680
Nov 21, 2025	28.25	28.38	28.01	28.38	28.34	-1.31%	2,220
Nov 20, 2025	29.38	29.39	28.76	28.76	28.72	-0.72%	16,217
Nov 19, 2025	29.00	29.03	28.97	28.97	28.93	-1.97%	2,481
Nov 18, 2025	29.55	29.55	29.55	29.55	29.51	-1.23%	76
Nov 17, 2025	29.92	29.92	29.92	29.92	29.88	-0.06%	188
Nov 14, 2025	29.60	30.08	29.60	29.94	29.90	2.95%	8,750
Nov 13, 2025	29.50	29.50	29.03	29.08	29.04	-1.64%	14,444
Nov 12, 2025	29.49	29.58	29.49	29.56	29.53	-0.66%	1,094
Nov 11, 2025	29.75	29.76	29.59	29.76	29.72	-0.25%	11,098
Nov 10, 2025	29.78	29.89	29.61	29.83	29.80	2.73%	2,297
Nov 7, 2025	28.85	29.04	28.71	29.04	29.00	-1.54%	14,615
Nov 6, 2025	29.56	29.59	29.43	29.50	29.46	-2.98%	5,340
Nov 5, 2025	30.16	30.40	30.16	30.40	30.36	-1.84%	1,331
Nov 4, 2025	30.92	31.12	30.90	30.97	30.93	-2.50%	17,305
Nov 3, 2025	31.77	31.77	31.77	31.77	31.72	1.52%	103
Oct 31, 2025	31.35	31.36	31.22	31.29	31.25	-0.13%	9,717
Oct 30, 2025	31.33	31.33	31.33	31.33	31.29	0.24%	28
Oct 29, 2025	31.29	31.39	31.26	31.26	31.22	-0.88%	839
Oct 28, 2025	31.47	31.60	31.47	31.53	31.49	-1.09%	2,055
Oct 27, 2025	31.95	31.95	31.86	31.88	31.84	1.26%	2,382
Oct 24, 2025	31.54	31.54	31.40	31.49	31.44	-0.17%	4,531
Oct 23, 2025	31.28	31.65	31.28	31.54	31.50	0.83%	17,314
Oct 22, 2025	31.32	31.47	31.16	31.28	31.24	2.18%	21,272
Oct 21, 2025	30.61	30.61	30.61	30.61	30.57	0.06%	110
Oct 20, 2025	30.63	30.65	30.60	30.60	30.56	1.56%	15,748
Oct 17, 2025	30.03	30.13	30.00	30.13	30.09	-0.43%	2,770
Oct 16, 2025	30.26	30.26	30.26	30.26	30.22	-0.44%	174
Oct 15, 2025	30.38	30.48	30.24	30.39	30.35	1.80%	11,370
Oct 14, 2025	29.59	29.86	29.59	29.86	29.82	-2.21%	16,068