WisdomTree Global Defense Fund (WDGF)
NASDAQ: WDGF · Real-Time Price · USD
30.58
-0.17 (-0.54%)
Dec 31, 2025, 4:00 PM EST - Market closed
WDGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 30.65 | 30.65 | 30.58 | 30.58 | 30.58 | -0.54% | 292 |
| Dec 30, 2025 | 30.84 | 30.90 | 30.75 | 30.75 | 30.75 | 0.02% | 1,592 |
| Dec 29, 2025 | 30.70 | 30.79 | 30.70 | 30.75 | 30.74 | -0.26% | 1,816 |
| Dec 26, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.88% | 27 |
| Dec 24, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.08 | 0.14% | 28 |
| Dec 23, 2025 | 31.00 | 31.06 | 30.95 | 31.06 | 31.04 | 0.29% | 1,695 |
| Dec 22, 2025 | 30.65 | 30.97 | 30.65 | 30.97 | 30.95 | 1.60% | 2,201 |
| Dec 19, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.46 | 2.42% | 288 |
| Dec 18, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.74 | 1.28% | 400 |
| Dec 17, 2025 | 29.66 | 29.75 | 29.33 | 29.38 | 29.37 | -0.82% | 900 |
| Dec 16, 2025 | 29.61 | 29.62 | 29.53 | 29.62 | 29.61 | -1.34% | 27,431 |
| Dec 15, 2025 | 30.02 | 30.09 | 30.00 | 30.03 | 30.01 | -0.10% | 9,057 |
| Dec 12, 2025 | 30.17 | 30.26 | 30.01 | 30.06 | 30.04 | -0.35% | 27,399 |
| Dec 11, 2025 | 29.91 | 30.25 | 29.91 | 30.16 | 30.15 | 0.70% | 2,890 |
| Dec 10, 2025 | 29.75 | 29.95 | 29.75 | 29.95 | 29.94 | 0.61% | 1,181 |
| Dec 9, 2025 | 30.00 | 30.00 | 29.77 | 29.77 | 29.75 | 0.25% | 1,708 |
| Dec 8, 2025 | 29.58 | 29.72 | 29.58 | 29.69 | 29.68 | 1.11% | 20,806 |
| Dec 5, 2025 | 29.57 | 29.57 | 29.37 | 29.37 | 29.35 | -0.27% | 367 |
| Dec 4, 2025 | 29.51 | 29.53 | 29.45 | 29.45 | 29.43 | 1.48% | 47,036 |
| Dec 3, 2025 | 28.88 | 29.02 | 28.88 | 29.02 | 29.00 | 0.90% | 507 |
| Dec 2, 2025 | 28.77 | 28.77 | 28.74 | 28.76 | 28.74 | 0.99% | 990 |
| Dec 1, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.46 | -2.18% | 623 |
| Nov 28, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.10 | 0.39% | 75 |
| Nov 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.98 | 0.68% | 250 |
| Nov 25, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.79 | 1.22% | 234 |
| Nov 24, 2025 | 28.43 | 28.49 | 28.43 | 28.45 | 28.44 | -0.57% | 15,797 |
| Nov 21, 2025 | 28.54 | 28.62 | 28.54 | 28.62 | 28.60 | -1.28% | 502 |
| Nov 20, 2025 | 29.47 | 29.47 | 28.96 | 28.99 | 28.97 | -1.28% | 4,921 |
| Nov 19, 2025 | 29.43 | 29.46 | 29.37 | 29.37 | 29.35 | -1.51% | 3,648 |
| Nov 18, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.80 | -0.56% | 24 |
| Nov 17, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.97 | -0.32% | 123 |
| Nov 14, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.07 | 0.22% | 115 |
| Nov 13, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.00 | -1.58% | 174 |
| Nov 12, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.48 | -0.54% | 90 |
| Nov 11, 2025 | 30.71 | 30.71 | 30.66 | 30.66 | 30.65 | -0.55% | 695 |
| Nov 10, 2025 | 30.52 | 30.83 | 30.52 | 30.83 | 30.82 | 1.69% | 150 |
| Nov 7, 2025 | 30.31 | 30.32 | 30.31 | 30.32 | 30.31 | 0.71% | 480 |
| Nov 6, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.09 | -1.65% | 330 |
| Nov 5, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.60 | -1.02% | 113 |
| Nov 4, 2025 | 30.96 | 31.03 | 30.93 | 30.93 | 30.91 | -1.94% | 952 |
| Nov 3, 2025 | 31.53 | 31.54 | 31.49 | 31.54 | 31.52 | 0.52% | 604 |
| Oct 31, 2025 | 31.33 | 31.38 | 31.33 | 31.38 | 31.36 | 0.32% | 362 |
| Oct 30, 2025 | 31.36 | 31.36 | 31.28 | 31.28 | 31.26 | -0.72% | 8,794 |
| Oct 29, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.49 | -0.67% | 157 |
| Oct 28, 2025 | 31.88 | 31.88 | 31.72 | 31.72 | 31.70 | -0.24% | 145 |
| Oct 27, 2025 | 31.95 | 31.95 | 31.74 | 31.79 | 31.77 | -0.01% | 1,017 |
| Oct 24, 2025 | 31.73 | 31.79 | 31.69 | 31.79 | 31.78 | 0.26% | 280 |
| Oct 23, 2025 | 31.36 | 31.71 | 31.36 | 31.71 | 31.69 | 1.57% | 543 |
| Oct 22, 2025 | 31.25 | 31.25 | 31.22 | 31.22 | 31.20 | -0.45% | 161 |
| Oct 21, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.35 | 0.33% | 223 |