Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree U.S. High Dividend Fund (NY: DHS )

84.61 +0.25 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 84.82 84.84 84.43 84.61 14,661 +0.25(+0.29%)
May 23, 2024 85.79 85.79 84.31 84.36 24,157 -1.35(-1.57%)
May 22, 2024 86.26 86.26 85.62 85.71 22,051 -0.88(-1.01%)
May 21, 2024 86.47 86.73 86.42 86.59 36,692 +0.15(+0.17%)
May 20, 2024 87.01 87.01 86.42 86.44 19,762 -0.49(-0.56%)
May 17, 2024 86.56 86.93 86.52 86.93 24,258 +0.29(+0.33%)
May 16, 2024 86.50 86.86 86.50 86.64 38,164 +0.04(+0.05%)
May 15, 2024 86.69 86.69 86.41 86.60 24,800 +0.38(+0.44%)
May 14, 2024 86.03 86.31 85.90 86.22 23,708 +0.38(+0.44%)
May 13, 2024 86.00 86.36 85.79 85.84 16,750 +0.11(+0.13%)
May 10, 2024 85.93 86.05 85.59 85.73 29,777 +0.01(+0.01%)
May 09, 2024 84.94 85.75 84.94 85.72 34,039 +0.79(+0.93%)
May 08, 2024 84.48 84.99 84.48 84.93 27,918 +0.20(+0.24%)
May 07, 2024 84.74 85.05 84.73 84.73 28,715 +0.22(+0.26%)
May 06, 2024 84.43 84.58 84.34 84.51 20,652 +0.45(+0.53%)
May 03, 2024 84.19 84.42 83.70 84.07 48,992 +0.36(+0.43%)
May 02, 2024 83.71 83.82 83.28 83.71 51,501 +0.57(+0.68%)
May 01, 2024 83.07 83.98 82.94 83.14 21,921 -0.01(-0.01%)
Apr 30, 2024 83.80 83.80 83.15 83.15 15,058 -0.94(-1.11%)
Apr 29, 2024 83.85 84.24 83.85 84.09 20,126 +0.43(+0.51%)
Apr 26, 2024 83.96 83.97 83.66 83.66 18,616 -0.47(-0.56%)
Apr 25, 2024 84.29 84.29 83.62 84.13 25,410 -0.88(-1.04%)
Apr 24, 2024 84.44 85.05 84.12 85.01 47,842 +0.34(+0.40%)
Apr 23, 2024 83.99 84.85 83.99 84.67 34,762 +0.73(+0.87%)
Apr 22, 2024 83.34 84.37 83.19 83.94 24,030 +0.74(+0.89%)
Apr 19, 2024 82.05 83.20 82.05 83.19 15,504 +1.21(+1.48%)
Apr 18, 2024 81.90 82.24 81.66 81.98 26,447 +0.33(+0.40%)
Apr 17, 2024 81.61 82.12 81.34 81.66 20,265 +0.30(+0.37%)
Apr 16, 2024 81.95 81.95 81.16 81.36 35,096 -0.56(-0.68%)
Apr 15, 2024 82.85 83.21 81.60 81.91 48,706 -0.39(-0.48%)
Apr 12, 2024 83.22 83.46 82.14 82.31 35,849 -1.12(-1.34%)
Apr 11, 2024 84.05 84.05 83.01 83.42 23,091 -0.39(-0.46%)
Apr 10, 2024 84.41 84.43 83.35 83.81 84,667 -1.56(-1.83%)
Apr 09, 2024 85.08 85.39 84.74 85.37 34,916 +0.46(+0.54%)
Apr 08, 2024 84.64 85.12 84.64 84.91 23,171 +0.37(+0.43%)
Apr 05, 2024 84.41 84.79 83.89 84.54 56,959 +0.21(+0.25%)
Apr 04, 2024 85.41 85.62 84.17 84.34 35,383 -0.78(-0.92%)
Apr 03, 2024 85.19 85.35 84.88 85.12 174,947 -0.06(-0.07%)
Apr 02, 2024 85.16 85.41 85.01 85.18 25,276 -0.26(-0.30%)
Apr 01, 2024 85.98 85.98 85.36 85.44 34,996 -0.61(-0.70%)
Mar 28, 2024 85.41 86.09 85.41 86.04 25,505 +0.72(+0.85%)
Mar 27, 2024 84.16 85.32 84.16 85.32 31,284 +1.68(+2.01%)
Mar 26, 2024 84.32 84.52 83.64 83.64 55,875 -0.58(-0.68%)
Mar 25, 2024 84.02 84.45 84.02 84.22 66,898 +0.23(+0.27%)
Mar 22, 2024 84.70 84.76 83.99 83.99 31,003 -1.01(-1.19%)
Mar 21, 2024 84.66 85.22 84.62 85.00 19,333 +0.65(+0.77%)
Mar 20, 2024 83.56 84.53 83.55 84.35 36,210 +0.57(+0.68%)
Mar 19, 2024 83.19 83.80 83.19 83.78 22,867 +0.49(+0.58%)
Mar 18, 2024 83.28 83.54 82.85 83.29 22,203 +0.12(+0.14%)
Mar 15, 2024 82.98 83.51 82.98 83.17 46,923 -0.01(-0.01%)
Mar 14, 2024 83.72 83.72 82.84 83.18 31,970 -0.63(-0.75%)
Mar 13, 2024 83.82 84.32 83.66 83.81 42,509 +0.28(+0.33%)
Mar 12, 2024 83.56 83.96 83.26 83.53 29,279 -0.08(-0.10%)
Mar 11, 2024 83.12 83.69 82.99 83.61 36,369 +0.34(+0.41%)
Mar 08, 2024 83.26 83.44 83.14 83.27 25,683 +0.28(+0.33%)
Mar 07, 2024 82.89 83.30 82.89 83.00 26,709 +0.41(+0.49%)
Mar 06, 2024 82.40 82.88 82.29 82.59 92,706 +0.47(+0.57%)
Mar 05, 2024 81.61 82.63 81.61 82.12 52,435 +0.37(+0.45%)
Mar 04, 2024 81.54 82.05 81.54 81.75 32,452 +0.26(+0.32%)
Mar 01, 2024 81.29 81.51 80.84 81.50 41,665 +0.20(+0.24%)
Feb 29, 2024 81.40 81.67 81.13 81.30 56,384 +0.27(+0.33%)
Feb 28, 2024 81.00 81.32 80.91 81.03 33,054 -0.08(-0.10%)
Feb 27, 2024 80.98 81.15 80.76 81.11 130,299 +0.35(+0.43%)
Feb 26, 2024 81.27 81.53 80.73 80.76 71,692 -0.62(-0.76%)
Feb 23, 2024 81.18 81.70 81.03 81.38 47,817 +0.05(+0.07%)
Feb 22, 2024 81.02 81.45 80.81 81.32 72,391 +0.22(+0.27%)
Feb 21, 2024 80.65 81.11 80.60 81.11 85,787 +0.49(+0.60%)
Feb 20, 2024 80.63 81.10 80.51 80.62 119,533 -0.27(-0.33%)
Feb 16, 2024 80.67 81.21 80.51 80.89 34,229 -0.11(-0.13%)
Feb 15, 2024 79.73 81.04 79.73 81.00 32,206 +1.64(+2.07%)
Feb 14, 2024 79.45 79.47 78.95 79.35 79,627 +0.35(+0.44%)
Feb 13, 2024 79.83 79.86 78.42 79.01 43,071 -1.61(-2.00%)
Feb 12, 2024 79.64 80.78 79.64 80.62 39,369 +0.95(+1.19%)
Feb 09, 2024 79.79 79.88 79.28 79.67 89,527 -0.06(-0.07%)
Feb 08, 2024 79.43 79.73 79.28 79.73 29,493 +0.12(+0.15%)
Feb 07, 2024 79.98 79.98 79.21 79.61 28,348 -0.13(-0.16%)
Feb 06, 2024 79.45 79.95 79.37 79.74 22,284 +0.41(+0.51%)
Feb 05, 2024 79.90 79.90 79.25 79.33 87,088 -1.01(-1.26%)
Feb 02, 2024 80.34 80.72 79.92 80.34 121,128 -0.30(-0.37%)
Feb 01, 2024 80.35 80.64 79.56 80.64 42,880 +0.50(+0.62%)
Jan 31, 2024 81.25 81.44 80.13 80.14 41,101 -1.46(-1.78%)
Jan 30, 2024 81.20 81.67 81.03 81.60 35,034 +0.14(+0.17%)
Jan 29, 2024 81.19 81.52 80.89 81.46 44,899 +0.25(+0.31%)
Jan 26, 2024 81.34 81.59 80.98 81.21 29,242 +0.04(+0.05%)
Jan 25, 2024 80.73 81.17 80.45 81.17 44,818 +1.21(+1.52%)
Jan 24, 2024 80.56 80.71 79.90 79.96 40,437 -0.23(-0.29%)
Jan 23, 2024 80.05 80.37 79.92 80.19 40,021 +0.15(+0.19%)
Jan 22, 2024 79.73 80.14 79.58 80.05 77,866 +0.38(+0.47%)
Jan 19, 2024 79.22 79.81 78.81 79.67 109,918 +0.57(+0.73%)
Jan 18, 2024 79.36 79.36 78.45 79.10 720,380 -0.12(-0.15%)
Jan 17, 2024 79.17 79.84 78.82 79.21 29,246 -0.66(-0.83%)
Jan 16, 2024 80.45 80.45 79.68 79.88 53,938 -1.07(-1.32%)
Jan 12, 2024 81.29 81.55 80.64 80.95 33,315 +0.14(+0.17%)
Jan 11, 2024 81.19 81.19 80.34 80.81 32,701 -0.53(-0.66%)
Jan 10, 2024 81.41 81.41 80.98 81.34 100,152 -0.16(-0.19%)
Jan 09, 2024 81.81 81.81 81.37 81.50 48,903 -0.70(-0.85%)
Jan 08, 2024 81.55 82.21 81.27 82.20 65,903 +0.35(+0.42%)
Jan 05, 2024 81.42 82.22 81.41 81.86 724,623 +0.34(+0.41%)
Jan 04, 2024 81.73 82.12 81.50 81.52 46,311 -0.11(-0.13%)
Jan 03, 2024 82.08 82.16 81.53 81.63 55,078 -0.65(-0.79%)
Jan 02, 2024 81.08 82.62 81.08 82.28 60,960 +0.98(+1.20%)
Dec 29, 2023 81.58 81.61 81.08 81.30 58,391 -0.35(-0.42%)
Dec 28, 2023 81.56 81.88 81.50 81.65 30,473 -0.02(-0.02%)
Dec 27, 2023 81.63 81.87 81.42 81.67 62,578 -0.07(-0.08%)
Dec 26, 2023 81.29 81.91 81.25 81.74 22,090 +0.54(+0.67%)
Dec 22, 2023 80.90 81.67 80.90 81.19 66,421 +0.37(+0.45%)
Dec 21, 2023 80.64 80.86 80.15 80.83 29,040 +0.68(+0.85%)
Dec 20, 2023 81.39 81.64 80.15 80.15 60,897 -1.40(-1.71%)
Dec 19, 2023 81.05 81.54 80.96 81.54 71,638 +0.71(+0.88%)
Dec 18, 2023 81.17 81.30 80.83 80.84 36,770 -0.04(-0.05%)
Dec 15, 2023 81.36 81.45 80.66 80.87 51,158 -0.71(-0.87%)
Dec 14, 2023 80.86 82.12 80.86 81.58 121,624 +1.38(+1.72%)
Dec 13, 2023 78.29 80.21 78.19 80.21 140,517 +1.65(+2.10%)
Dec 12, 2023 78.76 78.78 78.27 78.56 42,452 -0.36(-0.46%)
Dec 11, 2023 78.66 78.92 78.56 78.92 44,222 +0.32(+0.41%)
Dec 08, 2023 78.31 78.71 78.15 78.59 30,479 +0.43(+0.55%)
Dec 07, 2023 77.98 78.31 77.90 78.16 57,495 +0.37(+0.48%)
Dec 06, 2023 77.98 78.50 77.75 77.79 80,116 -0.23(-0.29%)
Dec 05, 2023 78.37 78.53 77.98 78.01 105,263 -0.53(-0.68%)
Dec 04, 2023 77.98 78.78 77.98 78.55 40,302 +0.15(+0.19%)
Dec 01, 2023 77.07 78.40 77.06 78.40 53,880 +1.07(+1.39%)
Nov 30, 2023 76.98 77.36 76.90 77.33 45,277 +0.62(+0.81%)
Nov 29, 2023 76.91 77.22 76.66 76.71 54,315 +0.19(+0.24%)
Nov 28, 2023 76.57 76.80 76.25 76.52 100,955 +0.05(+0.06%)
Nov 27, 2023 76.50 76.51 76.21 76.47 33,477 -0.24(-0.31%)
Nov 24, 2023 76.38 76.78 76.38 76.71 24,496 +0.37(+0.49%)
Nov 22, 2023 76.04 76.41 76.04 76.33 96,339 +0.22(+0.28%)
Nov 21, 2023 76.28 76.28 75.83 76.12 56,053 -0.31(-0.41%)
Nov 20, 2023 76.28 76.59 75.97 76.43 138,235 +0.10(+0.13%)
Nov 17, 2023 75.95 76.44 75.89 76.33 46,509 +0.70(+0.92%)
Nov 16, 2023 76.04 76.04 75.26 75.64 33,685 -0.76(-1.00%)
Nov 15, 2023 75.91 76.67 75.91 76.40 32,662 +0.53(+0.70%)
Nov 14, 2023 74.94 76.16 74.94 75.87 66,880 +1.88(+2.54%)
Nov 13, 2023 74.12 74.23 73.75 73.99 55,191 -0.20(-0.26%)
Nov 10, 2023 74.04 74.20 73.52 74.19 128,788 +0.47(+0.64%)
Nov 09, 2023 74.64 74.64 73.65 73.72 24,830 -0.70(-0.95%)
Nov 08, 2023 74.99 74.99 74.23 74.42 73,176 -0.68(-0.90%)
Nov 07, 2023 75.30 75.30 74.94 75.10 33,637 -0.53(-0.70%)
Nov 06, 2023 76.26 76.29 75.49 75.63 33,102 -0.63(-0.82%)
Nov 03, 2023 76.09 76.55 76.09 76.26 29,648 +0.83(+1.10%)
Nov 02, 2023 73.85 75.45 73.85 75.42 35,408 +1.84(+2.50%)
Nov 01, 2023 73.45 73.84 73.27 73.58 32,168 +0.27(+0.37%)
Oct 31, 2023 72.97 73.34 72.80 73.31 43,719 +0.44(+0.60%)
Oct 30, 2023 72.60 73.04 72.44 72.87 58,422 +0.70(+0.96%)
Oct 27, 2023 73.60 73.60 71.96 72.17 30,340 -1.51(-2.05%)
Oct 26, 2023 73.56 74.09 73.45 73.68 94,744 +0.03(+0.04%)
Oct 25, 2023 73.71 73.94 73.40 73.65 125,603 -0.24(-0.33%)
Oct 24, 2023 73.99 74.20 73.63 73.90 116,166 +0.28(+0.38%)
Oct 23, 2023 74.14 74.33 73.55 73.61 31,217 -0.85(-1.14%)
Oct 20, 2023 75.09 75.30 74.46 74.46 40,833 -0.82(-1.09%)
Oct 19, 2023 75.88 76.32 75.25 75.28 90,718 -0.74(-0.98%)
Oct 18, 2023 76.51 76.59 75.90 76.02 56,393 -0.79(-1.03%)
Oct 17, 2023 75.80 76.97 75.80 76.82 109,695 +0.68(+0.90%)
Oct 16, 2023 75.85 76.31 75.63 76.13 33,512 +0.78(+1.04%)
Oct 13, 2023 75.61 75.76 75.17 75.35 25,997 +0.19(+0.25%)
Oct 12, 2023 75.98 75.98 74.78 75.16 48,751 -0.68(-0.90%)
Oct 11, 2023 75.87 76.00 75.35 75.85 44,211 -0.07(-0.09%)
Oct 10, 2023 75.64 76.30 75.64 75.92 158,058 +0.50(+0.66%)
Oct 09, 2023 74.73 75.55 74.73 75.42 515,581 +0.91(+1.22%)
Oct 06, 2023 73.83 74.91 73.24 74.51 32,207 +0.41(+0.55%)
Oct 05, 2023 73.86 74.23 73.68 74.10 129,492 +0.02(+0.03%)
Oct 04, 2023 74.28 74.28 73.45 74.08 42,705 -0.33(-0.45%)
Oct 03, 2023 74.52 74.59 74.00 74.41 86,305 -0.48(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.