WisdomTree U.S. High Dividend Fund (DHS)

Last Price109.13

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 18th, 9:16 AM EDT

Historical Prices For WisdomTree U.S. High Dividend Fund (DHS)

Date Range:

2025-12-18 - 2026-03-18

Date	Open	High	Low	Close	Volume	Adjusted Close
3/17/2026	109.50	109.99	109.08	109.13	24,731	109.13
3/16/2026	109.17	109.41	108.79	108.92	24,557	108.92
3/13/2026	108.72	109.31	108.38	108.38	24,509	108.38
3/12/2026	107.85	108.72	107.64	108.17	29,504	108.17
3/11/2026	108.85	108.85	108.03	108.59	28,273	108.59
3/10/2026	109.27	109.94	108.67	108.99	35,432	108.99
3/09/2026	109.21	109.80	107.87	109.54	29,327	109.54
3/06/2026	109.91	109.98	108.68	109.98	23,707	109.98
3/05/2026	111.41	111.41	110.26	110.74	22,749	110.74
3/04/2026	111.87	112.22	111.32	111.99	24,003	111.99
3/03/2026	111.56	112.28	110.38	111.86	66,456	111.86
3/02/2026	112.61	113.02	112.04	112.81	33,052	112.81
2/27/2026	112.33	112.73	111.96	112.73	24,990	112.73
2/26/2026	112.68	113.10	112.49	112.69	19,873	112.69
2/25/2026	112.55	112.65	111.84	112.64	29,565	112.64
2/24/2026	112.29	112.59	112.05	112.50	17,440	112.50
2/23/2026	112.84	113.59	112.28	112.68	21,774	112.53
2/20/2026	112.73	113.13	112.17	113.13	17,513	112.97
2/19/2026	112.92	113.06	112.44	112.87	27,927	112.72
2/18/2026	113.13	113.23	112.73	112.96	22,544	112.81
2/17/2026	113.72	113.72	112.41	112.94	23,447	112.78
2/13/2026	112.95	113.86	112.78	113.43	32,140	113.27
2/12/2026	113.55	114.22	112.67	112.67	56,818	112.52
2/11/2026	112.70	113.57	112.70	113.27	166,967	113.11
2/10/2026	111.92	112.63	111.92	112.44	49,108	112.28
2/09/2026	112.10	112.10	111.41	111.94	30,004	111.79
2/06/2026	111.44	112.39	111.44	112.33	37,998	112.17
2/05/2026	111.08	111.25	110.30	111.02	64,169	110.87
2/04/2026	109.68	111.30	109.68	111.01	64,205	110.86
2/03/2026	108.32	109.85	108.32	109.59	114,317	109.44
2/02/2026	107.95	108.81	107.92	108.74	42,272	108.59
1/30/2026	106.60	108.08	106.60	108.03	41,380	107.88
1/29/2026	106.48	107.09	106.36	106.71	72,884	106.56
1/28/2026	106.42	106.74	105.83	106.08	21,150	105.93
1/27/2026	105.92	106.33	105.92	106.31	39,319	106.16
1/26/2026	106.14	106.43	105.80	106.27	34,511	105.93
1/23/2026	106.28	106.30	105.41	105.77	118,545	105.43
1/22/2026	106.45	106.86	106.31	106.31	14,358	105.97
1/21/2026	105.10	106.45	105.10	106.35	50,719	106.01
1/20/2026	104.98	105.36	104.61	104.82	68,484	104.48
1/16/2026	105.84	105.91	105.62	105.74	76,755	105.40
1/15/2026	105.59	106.24	105.47	105.97	21,920	105.63
1/14/2026	104.18	105.70	104.18	105.61	19,285	105.27
1/13/2026	104.22	104.48	103.76	104.12	15,563	103.79
1/12/2026	104.17	104.17	103.82	104.06	18,167	103.73
1/09/2026	104.21	104.49	104.03	104.19	12,483	103.86
1/08/2026	102.50	104.19	102.50	104.00	11,989	103.67
1/07/2026	103.39	103.39	102.35	102.49	21,515	102.16
1/06/2026	102.98	103.42	102.98	103.34	28,486	103.01
1/05/2026	102.71	103.19	102.46	103.07	18,174	102.74
1/02/2026	101.82	102.85	101.51	102.41	18,924	102.08
12/31/2025	102.41	102.41	101.79	101.82	11,507	101.49
12/30/2025	102.54	102.54	102.25	102.33	32,839	102.00
12/29/2025	102.54	102.61	102.38	102.38	18,648	102.05
12/26/2025	102.28	102.55	102.05	102.42	14,506	102.09
12/24/2025	102.57	103.04	102.57	103.04	9,362	102.13
12/23/2025	102.71	102.77	102.50	102.50	19,323	101.59
12/22/2025	102.24	102.84	102.24	102.72	16,478	101.81
12/19/2025	102.54	102.62	102.08	102.08	26,813	101.17
12/18/2025	102.84	103.08	102.41	102.47	14,960	101.56