Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Defiance S&p 50 (WDTE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 33.87 33.97 33.87 33.98 1,995
18th Sep 2025 (Thu) 33.83 33.83 33.83 33.835 880
17th Sep 2025 (Wed) 33.77 33.77 33.71 33.73 1,409
16th Sep 2025 (Tue) 33.76 33.82 33.76 33.8145 2,033
15th Sep 2025 (Mon) 33.79 33.79 33.79 33.7895 1,089
12th Sep 2025 (Fri) 33.68 33.70 33.68 33.7117 2,136
11th Sep 2025 (Thu) 33.65 33.66 33.65 33.65 1,551
10th Sep 2025 (Wed) 33.72 33.72 33.70 33.77 1,975
9th Sep 2025 (Tue) 33.54 33.59 33.54 33.6065 589
8th Sep 2025 (Mon) 33.45 33.57 33.45 33.5583 675
5th Sep 2025 (Fri) 33.56 33.56 33.35 33.4332 2,654
4th Sep 2025 (Thu) 33.41 33.47 33.41 33.4894 498
3rd Sep 2025 (Wed) 33.52 33.52 33.52 33.53 203
2nd Sep 2025 (Tue) 33.44 33.44 33.20 33.48 3,055
1st Sep 2025 (Mon) 33.75 33.75 33.55 33.613 1,582
29th Aug 2025 (Fri) 33.75 33.75 33.55 33.613 1,582
28th Aug 2025 (Thu) 33.85 33.85 33.85 33.7921 234
27th Aug 2025 (Wed) 33.85 33.85 33.85 33.78 1,090
26th Aug 2025 (Tue) 33.73 33.78 33.64 33.78 2,788
25th Aug 2025 (Mon) 33.73 33.78 33.73 33.72 2,895
22nd Aug 2025 (Fri) 33.63 33.78 33.63 33.7629 3,232
21st Aug 2025 (Thu) 33.65 33.65 33.51 33.59 2,746
20th Aug 2025 (Wed) 33.80 33.86 33.64 33.87 1,215
19th Aug 2025 (Tue) 34.08 34.09 33.90 33.8875 5,025
18th Aug 2025 (Mon) 34.02 34.03 34.00 34.09 823
15th Aug 2025 (Fri) 34.06 34.10 34.01 34.0405 2,200
14th Aug 2025 (Thu) 33.98 34.00 33.96 34.0916 547
13th Aug 2025 (Wed) 34.23 34.23 34.19 34.22 1,628
12th Aug 2025 (Tue) 34.02 34.11 34.02 34.1286 1,711
11th Aug 2025 (Mon) 34.01 34.09 34.01 33.9396 1,620
8th Aug 2025 (Fri) 33.99 34.00 33.98 34.0504 1,310
7th Aug 2025 (Thu) 33.98 33.98 33.90 33.8772 697
6th Aug 2025 (Wed) 34.00 34.08 34.00 34.10 2,692
5th Aug 2025 (Tue) 34.00 34.04 33.95 34.00 438
4th Aug 2025 (Mon) 34.04 34.09 34.04 34.0483 2,198
1st Aug 2025 (Fri) 33.83 33.96 33.77 33.8891 1,318
31st Jul 2025 (Thu) 34.50 34.50 34.33 34.37 4,080
30th Jul 2025 (Wed) 34.55 34.62 34.40 34.4916 1,656
29th Jul 2025 (Tue) 34.63 34.63 34.54 34.526 3,268
28th Jul 2025 (Mon) 34.58 34.58 34.55 34.61 1,206
25th Jul 2025 (Fri) 34.47 34.53 34.47 34.5043 991
24th Jul 2025 (Thu) 34.44 34.44 34.37 34.43 6,718
23rd Jul 2025 (Wed) 34.49 34.53 34.49 34.545 4,981
22nd Jul 2025 (Tue) 34.37 34.41 34.37 34.4059 1,112
FTSE 100 Latest
Value9,216.67
Change0.00