Wisdomtree Trust - WisdomTree Asia Defense Fund (WDAF)

NASDAQ: WDAF · Real-Time Price · USD

36.07

-0.32 (-0.87%)

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

36.79

+0.72 (1.98%)

After-hours: Apr 28, 2026, 4:58 PM EDT

WDAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.25	36.27	35.80	36.14	36.14	-0.69%	6,458
Apr 27, 2026	36.54	36.54	36.32	36.39	36.39	-1.67%	3,800
Apr 24, 2026	37.00	37.18	36.92	37.01	37.01	1.00%	5,507
Apr 23, 2026	37.19	37.26	36.26	36.64	36.64	-2.12%	17,068
Apr 22, 2026	37.32	37.56	37.16	37.44	37.44	5.05%	6,273
Apr 21, 2026	36.54	36.54	35.64	35.64	35.64	-5.20%	12,172
Apr 20, 2026	36.64	38.62	36.64	37.59	37.59	1.74%	80,081
Apr 17, 2026	36.64	37.45	36.64	36.95	36.95	2.07%	10,648
Apr 16, 2026	36.37	36.38	35.87	36.20	36.20	0.91%	11,974
Apr 15, 2026	35.99	35.99	35.70	35.87	35.87	-1.63%	6,857
Apr 14, 2026	36.08	36.50	36.07	36.47	36.47	1.04%	5,712
Apr 13, 2026	35.46	36.29	35.46	36.09	36.09	1.08%	14,496
Apr 10, 2026	35.55	35.96	35.53	35.71	35.71	-0.22%	8,207
Apr 9, 2026	35.64	36.01	35.24	35.79	35.79	1.23%	4,555
Apr 8, 2026	35.55	35.55	35.00	35.35	35.35	2.93%	10,232
Apr 7, 2026	33.80	34.35	33.80	34.35	34.35	0.57%	2,725
Apr 6, 2026	34.13	34.17	33.76	34.15	34.15	1.52%	10,004
Apr 2, 2026	33.33	33.90	33.33	33.64	33.64	0.10%	3,529
Apr 1, 2026	33.31	33.76	33.06	33.61	33.61	5.94%	26,313
Mar 31, 2026	30.88	31.72	30.58	31.72	31.72	3.09%	13,229
Mar 30, 2026	31.40	31.40	30.44	30.77	30.77	-3.17%	23,319
Mar 27, 2026	32.23	32.23	31.55	31.78	31.78	-2.72%	16,933
Mar 26, 2026	33.36	33.36	32.62	32.67	32.67	-2.43%	3,532
Mar 25, 2026	33.88	33.90	33.47	33.48	33.48	3.09%	5,107
Mar 24, 2026	32.23	32.69	32.23	32.48	32.48	-1.96%	6,853
Mar 23, 2026	33.24	33.45	32.20	33.13	33.13	2.21%	31,184
Mar 20, 2026	33.96	33.96	31.79	32.41	32.41	-7.31%	38,924
Mar 19, 2026	34.46	35.15	34.00	34.97	34.97	1.25%	19,667
Mar 18, 2026	35.00	35.13	34.51	34.54	34.54	-3.40%	11,504
Mar 17, 2026	35.88	35.88	35.68	35.76	35.75	-0.46%	6,603
Mar 16, 2026	35.74	36.12	35.57	35.92	35.92	2.26%	38,033
Mar 13, 2026	35.76	35.76	35.13	35.13	35.13	-0.12%	21,954
Mar 12, 2026	36.08	36.12	35.17	35.17	35.17	-1.87%	38,787
Mar 11, 2026	35.79	36.13	35.52	35.84	35.84	-1.11%	29,297
Mar 10, 2026	36.72	37.15	36.16	36.24	36.24	-3.67%	187,778
Mar 9, 2026	36.24	37.62	35.96	37.62	37.62	2.26%	194,092
Mar 6, 2026	35.76	37.08	35.76	36.79	36.79	5.05%	36,155
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