WisdomTree Europe Defense Fund (WDEF)
NYSEARCA: WDEF · Real-Time Price · USD
28.08
+0.08 (0.27%)
At close: Dec 5, 2025, 4:00 PM EST
28.13
+0.05 (0.17%)
After-hours: Dec 5, 2025, 8:00 PM EST
WDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.45 | 28.45 | 27.95 | 28.08 | 28.08 | 0.29% | 8,119 |
| Dec 4, 2025 | 28.02 | 28.11 | 27.83 | 28.00 | 28.00 | 0.27% | 4,423 |
| Dec 3, 2025 | 27.53 | 27.95 | 27.50 | 27.92 | 27.92 | 2.14% | 7,470 |
| Dec 2, 2025 | 27.16 | 27.36 | 26.94 | 27.34 | 27.34 | 1.38% | 10,968 |
| Dec 1, 2025 | 27.36 | 27.36 | 26.75 | 26.96 | 26.96 | -1.97% | 18,080 |
| Nov 28, 2025 | 27.36 | 27.66 | 27.36 | 27.50 | 27.50 | 0.01% | 13,973 |
| Nov 26, 2025 | 27.44 | 27.61 | 27.30 | 27.50 | 27.50 | 0.82% | 5,524 |
| Nov 25, 2025 | 27.17 | 27.32 | 26.88 | 27.28 | 27.28 | 2.31% | 10,878 |
| Nov 24, 2025 | 27.03 | 27.03 | 26.64 | 26.66 | 26.66 | -3.61% | 20,016 |
| Nov 21, 2025 | 27.92 | 27.92 | 27.50 | 27.66 | 27.66 | -2.21% | 19,630 |
| Nov 20, 2025 | 28.82 | 29.13 | 28.24 | 28.28 | 28.28 | -0.72% | 25,341 |
| Nov 19, 2025 | 28.67 | 28.72 | 28.16 | 28.49 | 28.49 | -3.39% | 31,705 |
| Nov 18, 2025 | 29.37 | 29.70 | 29.36 | 29.49 | 29.49 | -1.27% | 9,921 |
| Nov 17, 2025 | 30.08 | 30.20 | 29.50 | 29.87 | 29.87 | 0.15% | 14,544 |
| Nov 14, 2025 | 29.61 | 29.97 | 29.51 | 29.82 | 29.82 | -0.88% | 7,691 |
| Nov 13, 2025 | 30.32 | 30.39 | 30.06 | 30.09 | 30.09 | 0.82% | 3,515 |
| Nov 12, 2025 | 29.82 | 29.96 | 29.62 | 29.84 | 29.84 | -0.44% | 3,823 |
| Nov 11, 2025 | 29.89 | 30.12 | 29.85 | 29.97 | 29.97 | -1.76% | 16,219 |
| Nov 10, 2025 | 30.10 | 30.60 | 30.10 | 30.51 | 30.51 | 0.87% | 11,191 |
| Nov 7, 2025 | 29.50 | 30.31 | 29.50 | 30.25 | 30.25 | 2.11% | 12,519 |
| Nov 6, 2025 | 29.79 | 29.79 | 29.32 | 29.62 | 29.62 | -1.63% | 12,076 |
| Nov 5, 2025 | 30.26 | 30.26 | 29.98 | 30.11 | 30.11 | -0.85% | 5,836 |
| Nov 4, 2025 | 30.49 | 30.49 | 30.25 | 30.37 | 30.37 | -1.91% | 13,537 |
| Nov 3, 2025 | 30.78 | 31.06 | 30.73 | 30.96 | 30.96 | 1.33% | 10,655 |
| Oct 31, 2025 | 30.63 | 30.76 | 30.35 | 30.56 | 30.55 | 0.65% | 9,263 |
| Oct 30, 2025 | 30.47 | 30.59 | 30.25 | 30.36 | 30.36 | -1.73% | 25,504 |
| Oct 29, 2025 | 31.35 | 31.35 | 30.70 | 30.89 | 30.89 | -1.67% | 12,635 |
| Oct 28, 2025 | 31.59 | 31.59 | 31.09 | 31.42 | 31.42 | 0.05% | 18,737 |
| Oct 27, 2025 | 31.36 | 31.40 | 31.08 | 31.40 | 31.40 | 0.14% | 6,842 |
| Oct 24, 2025 | 31.62 | 31.62 | 31.20 | 31.36 | 31.36 | -0.62% | 10,609 |
| Oct 23, 2025 | 31.55 | 31.72 | 31.25 | 31.55 | 31.55 | 1.16% | 38,386 |
| Oct 22, 2025 | 31.12 | 31.57 | 31.05 | 31.19 | 31.19 | 0.32% | 22,404 |
| Oct 21, 2025 | 31.30 | 31.30 | 30.95 | 31.09 | 31.09 | 0.44% | 21,884 |
| Oct 20, 2025 | 31.07 | 31.07 | 30.68 | 30.95 | 30.95 | 3.01% | 28,831 |
| Oct 17, 2025 | 30.10 | 30.38 | 29.89 | 30.05 | 30.05 | -2.61% | 21,939 |
| Oct 16, 2025 | 31.36 | 31.36 | 30.79 | 30.86 | 30.86 | 0.50% | 22,030 |
| Oct 15, 2025 | 31.08 | 31.22 | 30.54 | 30.70 | 30.70 | -3.00% | 32,583 |
| Oct 14, 2025 | 31.16 | 31.83 | 31.00 | 31.65 | 31.65 | -0.62% | 9,083 |
| Oct 13, 2025 | 31.85 | 31.92 | 31.58 | 31.85 | 31.85 | -0.28% | 13,814 |
| Oct 10, 2025 | 32.00 | 32.16 | 31.69 | 31.94 | 31.94 | -2.47% | 43,311 |
| Oct 9, 2025 | 33.10 | 33.10 | 32.67 | 32.75 | 32.75 | -1.79% | 32,779 |
| Oct 8, 2025 | 33.54 | 33.55 | 33.20 | 33.35 | 33.35 | 1.42% | 45,475 |
| Oct 7, 2025 | 33.00 | 33.04 | 32.69 | 32.88 | 32.88 | -1.73% | 26,100 |
| Oct 6, 2025 | 33.70 | 33.70 | 33.35 | 33.46 | 33.46 | -1.84% | 25,586 |
| Oct 3, 2025 | 34.35 | 34.35 | 33.90 | 34.09 | 34.08 | 0.22% | 23,343 |
| Oct 2, 2025 | 33.99 | 34.05 | 33.70 | 34.01 | 34.01 | 2.13% | 22,901 |
| Oct 1, 2025 | 33.16 | 33.45 | 32.84 | 33.30 | 33.30 | -1.16% | 37,904 |
| Sep 30, 2025 | 33.42 | 33.72 | 33.02 | 33.69 | 33.69 | 0.96% | 31,121 |
| Sep 29, 2025 | 33.37 | 33.50 | 33.26 | 33.37 | 33.37 | 1.68% | 48,576 |
| Sep 26, 2025 | 32.66 | 32.89 | 32.60 | 32.82 | 32.82 | 1.16% | 25,439 |