WisdomTree Trust WDEF
26.71 USD -0.20 (-0.76%)
Regular-session close
26.71 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
26.60 Day range 26.81
26.36 52-week range 34.66
- YTD
- -7.93%
- 1 year
- -11.20%
WDEF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 26.62 | 26.81 | 26.60 | 26.71 | -0.21 | -0.78% | 17,200 |
| Nov 12, 2026 | 26.98 | 27.22 | 26.84 | 26.92 | -0.76 | -2.75% | 21,200 |
| Nov 11, 2026 | 27.90 | 27.90 | 27.46 | 27.68 | -0.73 | -2.57% | 69,300 |
| Nov 10, 2026 | 28.49 | 28.55 | 28.20 | 28.41 | +0.17 | +0.60% | 110,200 |
| Nov 9, 2026 | 27.84 | 28.37 | 27.84 | 28.24 | +1.53 | +5.73% | 13,100 |
| Nov 6, 2026 | 26.94 | 27.02 | 26.65 | 26.71 | -0.54 | -1.98% | 22,500 |
| Nov 5, 2026 | 27.60 | 27.69 | 27.25 | 27.25 | -1.40 | -4.89% | 9,200 |
| Nov 4, 2026 | 28.93 | 29.08 | 28.63 | 28.65 | -0.24 | -0.83% | 49,400 |
| Nov 3, 2026 | 28.86 | 29.08 | 28.86 | 28.89 | -0.09 | -0.31% | 10,900 |
| Nov 2, 2026 | 29.47 | 29.47 | 28.98 | 28.98 | -0.06 | -0.21% | 13,600 |
| Oct 30, 2026 | 28.81 | 29.13 | 28.81 | 29.04 | -0.52 | -1.76% | 9,700 |
| Oct 29, 2026 | 29.15 | 29.66 | 29.15 | 29.56 | +1.05 | +3.68% | 7,300 |
| Oct 28, 2026 | 28.48 | 28.56 | 28.40 | 28.51 | +0.05 | +0.18% | 9,100 |
| Oct 27, 2026 | 28.68 | 28.68 | 28.40 | 28.46 | +0.09 | +0.32% | 8,100 |
| Oct 26, 2026 | 28.51 | 28.51 | 28.24 | 28.37 | +0.65 | +2.34% | 10,300 |
| Oct 23, 2026 | 27.54 | 27.76 | 27.54 | 27.72 | -0.33 | -1.18% | 7,200 |
| Oct 22, 2026 | 28.15 | 28.15 | 27.94 | 28.05 | -0.23 | -0.81% | 11,700 |
| Oct 21, 2026 | 28.63 | 28.80 | 28.09 | 28.28 | -0.17 | -0.60% | 13,100 |
| Oct 20, 2026 | 28.45 | 28.55 | 28.24 | 28.45 | +0.01 | +0.04% | 5,000 |
| Oct 19, 2026 | 28.78 | 28.78 | 28.29 | 28.44 | -0.41 | -1.42% | 34,600 |
| Oct 16, 2026 | 29.06 | 29.15 | 28.68 | 28.85 | +0.73 | +2.60% | 26,800 |
| Oct 15, 2026 | 28.10 | 28.15 | 27.60 | 28.12 | +0.81 | +2.97% | 73,100 |
| Oct 14, 2026 | 27.25 | 27.47 | 27.24 | 27.31 | +0.31 | +1.15% | 11,900 |
| Oct 13, 2026 | 27.19 | 27.28 | 26.97 | 27.00 | -0.19 | -0.70% | 3,500 |
| Oct 12, 2026 | 27.59 | 27.59 | 27.16 | 27.19 | +0.26 | +0.97% | 36,300 |
| Oct 9, 2026 | 26.75 | 27.02 | 26.75 | 26.93 | +0.18 | +0.67% | 11,200 |
| Oct 8, 2026 | 26.52 | 26.75 | 26.43 | 26.75 | +0.02 | +0.07% | 77,300 |
| Oct 7, 2026 | 27.00 | 27.00 | 26.64 | 26.73 | -0.49 | -1.80% | 12,400 |
| Oct 6, 2026 | 27.49 | 27.49 | 27.14 | 27.22 | -0.82 | -2.92% | 31,500 |
| Oct 5, 2026 | 27.80 | 28.04 | 27.73 | 28.04 | +0.31 | +1.12% | 6,100 |
| Oct 2, 2026 | 27.63 | 27.82 | 27.63 | 27.73 | +0.10 | +0.36% | 7,400 |
| Oct 1, 2026 | 27.83 | 27.86 | 27.57 | 27.63 | -0.33 | -1.18% | 14,400 |
| Sep 30, 2026 | 28.01 | 28.11 | 27.96 | 27.96 | -0.12 | -0.43% | 16,200 |
| Sep 29, 2026 | 28.14 | 28.30 | 27.94 | 28.08 | -0.32 | -1.13% | 19,300 |
| Sep 28, 2026 | 28.55 | 28.55 | 28.25 | 28.40 | -0.35 | -1.22% | 16,600 |
| Sep 25, 2026 | 29.00 | 29.00 | 28.50 | 28.75 | 0.00 | 0.00% | 26,300 |
| Sep 24, 2026 | 28.63 | 28.79 | 28.63 | 28.75 | -0.48 | -1.64% | 2,100 |
| Sep 23, 2026 | 28.86 | 29.46 | 28.86 | 29.23 | +0.09 | +0.31% | 9,900 |
| Sep 22, 2026 | 29.45 | 29.45 | 28.92 | 29.14 | -0.29 | -0.99% | 15,800 |
| Sep 21, 2026 | 29.33 | 29.43 | 29.16 | 29.43 | +0.21 | +0.72% | 14,700 |
| Sep 18, 2026 | 29.35 | 29.35 | 29.12 | 29.22 | -0.09 | -0.31% | 3,400 |
| Sep 17, 2026 | 29.50 | 29.56 | 29.27 | 29.31 | +0.25 | +0.86% | 3,300 |
| Sep 16, 2026 | 29.28 | 29.34 | 29.06 | 29.06 | -0.05 | -0.17% | 6,000 |
| Sep 15, 2026 | 28.99 | 29.17 | 28.99 | 29.11 | +0.39 | +1.36% | 11,400 |
| Sep 14, 2026 | 28.65 | 28.82 | 28.49 | 28.72 | -0.05 | -0.17% | 17,100 |
| Sep 11, 2026 | 28.84 | 28.84 | 28.67 | 28.77 | 0.00 | 0.00% | 7,700 |
| Sep 10, 2026 | 28.82 | 28.85 | 28.71 | 28.77 | -0.02 | -0.07% | 6,700 |
| Sep 9, 2026 | 28.99 | 28.99 | 28.62 | 28.79 | -0.60 | -2.04% | 14,600 |
| Sep 8, 2026 | 29.64 | 29.65 | 29.35 | 29.39 | -0.02 | -0.07% | 24,800 |
| Sep 4, 2026 | 29.58 | 29.58 | 29.38 | 29.41 | -0.17 | -0.57% | 19,000 |
| Sep 3, 2026 | 29.70 | 29.70 | 29.46 | 29.58 | -0.15 | -0.50% | 342,300 |
| Sep 2, 2026 | 29.73 | 30.20 | 29.70 | 29.73 | +0.01 | +0.03% | 21,600 |
| Sep 1, 2026 | 30.09 | 30.31 | 29.72 | 29.72 | -0.78 | -2.56% | 11,800 |
| Aug 31, 2026 | 30.53 | 30.69 | 30.50 | 30.50 | -0.35 | -1.13% | 6,200 |
| Aug 28, 2026 | 31.08 | 31.09 | 30.85 | 30.85 | -0.58 | -1.85% | 8,100 |
| Aug 27, 2026 | 31.28 | 31.55 | 31.25 | 31.43 | +0.11 | +0.35% | 51,300 |
| Aug 26, 2026 | 31.35 | 31.56 | 31.27 | 31.32 | -0.08 | -0.25% | 30,200 |
| Aug 25, 2026 | 31.41 | 31.58 | 31.26 | 31.40 | +0.17 | +0.54% | 7,500 |
| Aug 24, 2026 | 31.60 | 31.60 | 31.09 | 31.23 | -0.55 | -1.73% | 17,900 |
| Aug 21, 2026 | 31.76 | 31.80 | 31.51 | 31.78 | -0.15 | -0.47% | 11,500 |
| Aug 20, 2026 | 32.16 | 32.35 | 31.79 | 31.93 | -0.42 | -1.30% | 20,300 |
| Aug 19, 2026 | 32.91 | 32.91 | 32.30 | 32.35 | -0.34 | -1.04% | 19,400 |
| Aug 18, 2026 | 32.78 | 33.15 | 32.57 | 32.69 | -0.48 | -1.45% | 40,000 |
| Aug 17, 2026 | 33.33 | 33.53 | 33.14 | 33.17 | -0.21 | -0.63% | 42,100 |
| Aug 14, 2026 | 33.24 | 33.38 | 33.19 | 33.38 | +0.58 | +1.77% | 15,300 |
65 days, newest first. Daily bars as drawn on the WDEF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.