Defiance - S&P 500 Enhanc... (WDTE)
AMEX: WDTE
· Real-Time Price · USD
33.87
-0.22 (-0.65%)
At close: Aug 19, 2025, 3:59 PM
33.85
-0.04%
After-hours: Aug 19, 2025, 06:09 PM EDT
WDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 34.08 | 34.10 | 34.00 | 34.09 | n/a | 0.15% | 13,082 |
| Aug 15, 2025 | 34.02 | 34.12 | 34.00 | 34.04 | 34.04 | -0.15% | 16,015 |
| Aug 14, 2025 | 34.00 | 34.09 | 33.90 | 34.09 | 34.09 | -0.38% | 14,321 |
| Aug 13, 2025 | 34.27 | 34.27 | 34.17 | 34.22 | 34.02 | 0.26% | 24,500 |
| Aug 12, 2025 | 34.11 | 34.13 | 33.99 | 34.13 | 33.92 | 0.56% | 29,971 |
| Aug 11, 2025 | 34.09 | 34.09 | 33.94 | 33.94 | 33.74 | -0.32% | 17,087 |
| Aug 8, 2025 | 33.88 | 34.06 | 33.88 | 34.05 | 33.85 | 0.50% | 24,301 |
| Aug 7, 2025 | 33.93 | 34.01 | 33.75 | 33.88 | 33.67 | -0.65% | 13,203 |
| Aug 6, 2025 | 34.01 | 34.10 | 33.95 | 34.10 | 33.69 | 0.29% | 29,700 |
| Aug 5, 2025 | 34.25 | 34.25 | 33.93 | 34.00 | 33.60 | -0.15% | 22,061 |
| Aug 4, 2025 | 34.03 | 34.10 | 33.98 | 34.05 | 33.64 | 0.47% | 34,200 |
| Aug 1, 2025 | 34.20 | 34.20 | 33.75 | 33.89 | 33.49 | -1.40% | 23,852 |
| Jul 31, 2025 | 34.57 | 34.57 | 34.30 | 34.37 | 33.96 | -0.35% | 25,352 |
| Jul 30, 2025 | 34.55 | 34.65 | 34.38 | 34.49 | 33.92 | -0.12% | 18,800 |
| Jul 29, 2025 | 34.52 | 34.64 | 34.51 | 34.53 | 33.95 | -0.23% | 17,038 |
| Jul 28, 2025 | 34.65 | 34.65 | 34.50 | 34.61 | 34.03 | 0.32% | 26,600 |
| Jul 25, 2025 | 34.43 | 34.55 | 34.35 | 34.50 | 33.93 | 0.20% | 20,900 |
| Jul 24, 2025 | 34.47 | 34.47 | 34.29 | 34.43 | 33.86 | -0.35% | 26,138 |
| Jul 23, 2025 | 34.50 | 34.55 | 34.47 | 34.55 | 33.77 | 0.41% | 36,400 |
| Jul 22, 2025 | 34.46 | 34.46 | 34.22 | 34.41 | 33.63 | 0.12% | 12,401 |