WisdomTree U.S. High Dividend Fund (DHS)

119.47
-0.59 (-0.49%)
NYSE · Last Trade: Nov 12th, 9:56 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
11/12/2026120.65120.65119.47119.4729,333119.47
11/11/2026119.37120.08118.87120.0621,402120.06
11/10/2026118.83119.47118.33119.4226,828119.42
11/09/2026118.41119.52118.12119.0946,533119.09
11/06/2026116.97118.03116.54117.4930,989117.49
11/05/2026121.60121.76118.17118.2530,564118.25
11/04/2026120.22120.86119.47120.8624,161120.86
11/03/2026119.37119.50118.54118.7348,162118.73
11/02/2026119.45120.15119.45119.8623,446119.86
10/30/2026119.81119.97119.13119.2975,325119.29
10/29/2026118.16118.93118.16118.9344,377118.93
10/28/2026117.13117.16116.52117.0222,316117.02
10/27/2026117.11117.27116.91117.1917,620117.19
10/26/2026117.59118.19117.37117.6017,546117.29
10/23/2026117.63118.11117.14117.5782,153117.26
10/22/2026116.68118.54116.68118.4645,118118.15
10/21/2026116.50116.62116.26116.6229,564116.31
10/20/2026115.75116.95115.75116.9030,422116.59
10/19/2026115.65116.11115.12115.13129,564114.83
10/16/2026116.08116.78115.95116.1948,556115.88
10/15/2026115.39116.00115.27115.2918,488114.99
10/14/2026113.53114.44113.48114.4425,032114.14
10/13/2026114.29114.29113.12113.6920,059113.39
10/12/2026113.31113.72113.27113.7233,681113.42
10/09/2026113.11113.26112.88112.9628,294112.66
10/08/2026112.17113.74112.17113.7135,296113.41
10/07/2026112.79112.79112.29112.3816,152112.08
10/06/2026112.53113.02112.42112.8521,756112.55
10/05/2026112.32112.48111.36112.3128,656112.01
10/02/2026112.34112.83112.30112.5818,391112.28
10/01/2026112.00112.05111.20112.0332,501111.73
9/30/2026113.17113.19111.97111.9743,232111.67
9/29/2026113.19113.44112.53112.9436,379112.64
9/28/2026113.78113.85113.22113.3631,489113.06
9/25/2026113.38114.06113.13114.0022,337113.70
9/24/2026114.47114.47113.78113.8117,881113.20
9/23/2026114.73114.80114.05114.1019,473113.48
9/22/2026115.30115.30114.76114.7629,616114.14
9/21/2026115.36115.47114.97115.04125,764114.42
9/18/2026115.58115.58114.96115.2633,728114.64
9/17/2026116.51116.51115.73115.9123,421115.28
9/16/2026117.59117.59115.09115.80172,872115.17
9/15/2026117.45117.69117.25117.4715,836116.83
9/14/2026117.78118.21117.48117.6216,502116.98
9/11/2026117.35117.67117.06117.3538,224116.72
9/10/2026117.01117.01116.48116.6618,532116.03
9/09/2026117.48117.48116.41116.6726,859116.04
9/08/2026118.11118.16117.41117.5553,167116.92
9/04/2026118.33118.94118.33118.4821,333117.84
9/03/2026119.14119.25118.68119.0425,680118.39
9/02/2026117.91119.08117.90118.8034,093118.16
9/01/2026118.30118.54117.55117.7931,364117.15
8/31/2026118.19118.19117.66117.8831,200117.24
8/28/2026118.54118.78117.95118.2137,458117.57
8/27/2026118.37118.70118.09118.3235,433117.68
8/26/2026119.12119.61118.90119.2737,229118.63
8/25/2026119.34119.69118.89119.5829,433118.62
8/24/2026119.36119.83119.33119.5732,362118.61
8/21/2026119.26119.76119.19119.2922,380118.33
8/20/2026119.66119.82118.90118.9029,267117.95
8/19/2026119.73120.70119.73119.8327,298118.87
8/18/2026118.88119.17118.78118.8426,431117.89
8/17/2026118.67118.91118.30118.3221,813117.37
8/14/2026118.68119.17118.68119.0915,215118.14
8/13/2026118.13118.79118.13118.7920,949117.84