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 )

83.96 -0.48 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2007 34.56 34.87 34.54 34.83 171,924 +0.28(+0.82%)
Jan 30, 2007 34.47 34.57 34.41 34.54 59,667 +0.11(+0.31%)
Jan 29, 2007 34.50 34.53 34.40 34.44 44,161 -0.02(-0.07%)
Jan 26, 2007 34.50 34.50 34.26 34.46 28,148 +0.01(+0.02%)
Jan 25, 2007 34.80 34.80 34.37 34.45 72,140 -0.24(-0.70%)
Jan 24, 2007 34.53 34.70 34.51 34.70 54,611 +0.26(+0.74%)
Jan 23, 2007 34.38 34.48 34.28 34.44 450,038 +0.08(+0.24%)
Jan 22, 2007 34.50 34.50 34.31 34.36 53,937 -0.09(-0.26%)
Jan 19, 2007 34.41 34.45 34.36 34.45 11,124 +0.05(+0.16%)
Jan 18, 2007 34.50 34.50 34.32 34.39 23,597 -0.03(-0.09%)
Jan 17, 2007 34.47 34.47 34.36 34.42 59,836 -0.01(-0.03%)
Jan 16, 2007 34.41 34.43 34.35 34.43 42,644 +0.09(+0.28%)
Jan 12, 2007 34.33 34.39 34.24 34.34 45,340 +0.04(+0.12%)
Jan 11, 2007 34.23 34.33 34.21 34.30 36,576 +0.16(+0.47%)
Jan 10, 2007 34.10 34.15 33.95 34.14 33,373 +0.02(+0.07%)
Jan 09, 2007 34.11 34.16 33.89 34.11 20,732 +0.05(+0.14%)
Jan 08, 2007 33.94 34.09 33.82 34.07 24,440 +0.07(+0.19%)
Jan 05, 2007 34.29 34.29 33.97 34.00 20,226 -0.37(-1.07%)
Jan 04, 2007 34.17 34.44 34.14 34.37 33,542 +0.05(+0.16%)
Jan 03, 2007 34.39 34.64 34.16 34.32 86,805 +0.07(+0.19%)
Dec 29, 2006 34.41 34.43 34.25 34.25 140,068 -0.17(-0.48%)
Dec 28, 2006 34.53 34.53 34.38 34.42 23,260 -0.12(-0.34%)
Dec 27, 2006 34.41 34.53 34.37 34.53 24,777 +0.28(+0.83%)
Dec 26, 2006 34.00 34.25 34.00 34.25 16,012 +0.24(+0.70%)
Dec 22, 2006 34.15 34.15 34.00 34.01 43,655 -0.16(-0.47%)
Dec 21, 2006 34.32 34.32 34.11 34.17 103,829 -0.28(-0.83%)
Dec 20, 2006 34.56 34.59 34.45 34.46 27,305 -0.04(-0.12%)
Dec 19, 2006 34.47 34.53 34.31 34.50 224,513 +0.04(+0.12%)
Dec 18, 2006 34.53 34.58 34.45 34.46 19,046 -0.01(-0.02%)
Dec 15, 2006 34.41 34.49 34.38 34.46 28,822 +0.15(+0.45%)
Dec 14, 2006 34.06 34.33 34.06 34.31 37,418 +0.21(+0.61%)
Dec 13, 2006 34.05 34.20 34.01 34.10 34,216 +0.07(+0.19%)
Dec 12, 2006 34.00 34.04 33.85 34.04 26,800 +0.05(+0.16%)
Dec 11, 2006 33.88 33.98 33.88 33.98 15,844 +0.23(+0.67%)
Dec 08, 2006 33.73 33.83 33.60 33.76 19,215 +0.05(+0.14%)
Dec 07, 2006 33.79 33.91 33.70 33.71 13,315 -0.10(-0.28%)
Dec 06, 2006 33.88 33.88 33.73 33.81 19,720 +0.01(+0.04%)
Dec 05, 2006 33.70 33.86 33.70 33.79 15,506 +0.04(+0.12%)
Dec 04, 2006 33.64 33.81 33.63 33.75 30,339 +0.08(+0.25%)
Dec 01, 2006 33.60 33.76 33.44 33.67 17,023 +0.01(+0.02%)
Nov 30, 2006 33.64 33.78 33.56 33.66 39,441 +0.04(+0.12%)
Nov 29, 2006 33.49 33.69 33.49 33.62 20,226 +0.32(+0.96%)
Nov 28, 2006 33.28 33.38 33.21 33.30 51,071 +0.10(+0.30%)
Nov 27, 2006 33.64 33.64 33.15 33.20 74,332 -0.45(-1.32%)
Nov 24, 2006 33.67 33.70 33.62 33.65 9,270 -0.06(-0.18%)
Nov 22, 2006 33.67 33.77 33.63 33.70 28,654 -0.04(-0.12%)
Nov 21, 2006 33.76 33.76 33.62 33.75 31,856 +0.01(+0.03%)
Nov 20, 2006 33.73 33.81 33.67 33.73 41,464 +0.07(+0.21%)
Nov 17, 2006 33.55 33.68 33.48 33.66 26,125 +0.08(+0.23%)
Nov 16, 2006 33.52 33.63 33.46 33.59 47,532 +0.14(+0.43%)
Nov 15, 2006 33.46 33.46 33.34 33.44 60,847 +0.02(+0.07%)
Nov 14, 2006 33.33 33.45 33.11 33.42 37,081 +0.14(+0.41%)
Nov 13, 2006 33.19 33.36 33.18 33.28 40,958 +0.14(+0.41%)
Nov 10, 2006 33.25 33.25 33.08 33.15 46,520 -0.01(-0.02%)
Nov 09, 2006 33.49 33.49 33.15 33.15 27,137 -0.30(-0.89%)
Nov 08, 2006 33.31 33.50 33.30 33.45 34,216 +0.07(+0.20%)
Nov 07, 2006 33.40 33.49 33.37 33.38 36,576 +0.02(+0.05%)
Nov 06, 2006 33.16 33.40 33.08 33.37 69,949 +0.35(+1.06%)
Nov 03, 2006 33.21 33.21 32.97 33.02 38,261 -0.12(-0.36%)
Nov 02, 2006 33.22 33.25 33.04 33.13 38,767 -0.09(-0.27%)
Nov 01, 2006 33.49 33.49 33.18 33.22 18,540 -0.10(-0.29%)
Oct 31, 2006 33.49 33.49 33.27 33.32 36,576 -0.06(-0.18%)
Oct 30, 2006 33.46 33.46 33.30 33.38 20,900 -0.06(-0.18%)
Oct 27, 2006 33.58 33.58 33.37 33.44 85,793 -0.18(-0.55%)
Oct 26, 2006 33.64 33.64 33.47 33.62 23,934 +0.03(+0.09%)
Oct 25, 2006 33.45 33.62 33.39 33.59 145,798 +0.18(+0.55%)
Oct 24, 2006 33.33 33.41 33.24 33.41 37,587 -0.04(-0.12%)
Oct 23, 2006 33.27 33.45 33.16 33.45 36,407 +0.19(+0.57%)
Oct 20, 2006 33.22 33.26 33.08 33.26 26,800 +0.10(+0.30%)
Oct 19, 2006 33.16 33.16 33.07 33.16 44,498 +0.02(+0.07%)
Oct 18, 2006 33.19 33.20 33.02 33.13 20,057 +0.11(+0.34%)
Oct 17, 2006 32.95 33.06 32.89 33.02 33,036 -0.05(-0.16%)
Oct 16, 2006 33.13 33.14 32.95 33.08 33,710 -0.07(-0.21%)
Oct 13, 2006 33.08 33.15 32.95 33.15 64,218 +0.09(+0.29%)
Oct 12, 2006 32.93 33.07 32.92 33.05 78,040 +0.19(+0.58%)
Oct 11, 2006 32.81 32.90 32.72 32.86 42,138 +0.01(+0.02%)
Oct 10, 2006 32.87 32.93 32.74 32.86 52,925 +0.01(+0.04%)
Oct 09, 2006 32.75 32.84 32.64 32.84 29,833 +0.10(+0.31%)
Oct 06, 2006 32.75 32.82 32.69 32.74 26,294 -0.14(-0.41%)
Oct 05, 2006 32.87 32.93 32.78 32.88 15,506 +0.01(+0.04%)
Oct 04, 2006 32.63 32.89 32.60 32.87 455,769 +0.11(+0.34%)
Oct 03, 2006 32.63 32.87 32.63 32.76 25,620 +0.12(+0.38%)
Oct 02, 2006 32.71 32.75 32.58 32.63 27,474 -0.01(-0.02%)
Sep 29, 2006 32.78 32.79 32.64 32.64 43,149 -0.14(-0.42%)
Sep 28, 2006 32.81 32.81 32.64 32.77 42,475 +0.05(+0.14%)
Sep 27, 2006 32.72 32.81 32.66 32.73 139,056 +0.02(+0.06%)
Sep 26, 2006 32.63 32.71 32.53 32.71 47,195 +0.09(+0.29%)
Sep 25, 2006 32.58 32.68 32.37 32.61 49,891 +0.18(+0.55%)
Sep 22, 2006 32.40 32.43 32.33 32.43 34,216 +0.04(+0.11%)
Sep 21, 2006 32.57 32.58 32.31 32.40 47,532 -0.14(-0.42%)
Sep 20, 2006 32.45 32.56 32.45 32.54 37,081 +0.17(+0.53%)
Sep 19, 2006 32.30 32.36 32.21 32.36 47,869 +0.04(+0.11%)
Sep 18, 2006 32.39 32.39 32.28 32.33 27,642 -0.06(-0.18%)
Sep 15, 2006 32.48 32.49 32.36 32.39 36,239 +0.02(+0.05%)
Sep 14, 2006 32.36 32.37 32.29 32.37 77,197 -0.01(-0.02%)
Sep 13, 2006 32.24 32.38 32.20 32.38 45,340 +0.12(+0.37%)
Sep 12, 2006 32.10 32.26 32.01 32.26 44,161 +0.28(+0.87%)
Sep 11, 2006 31.95 31.98 31.88 31.98 22,249 -0.01(-0.02%)
Sep 08, 2006 31.91 31.99 31.79 31.98 137,202 +0.12(+0.39%)
Sep 07, 2006 32.04 32.04 31.85 31.86 40,115 -0.18(-0.56%)
Sep 06, 2006 32.08 32.13 32.02 32.04 81,917 -0.13(-0.41%)
Sep 05, 2006 32.14 32.20 32.11 32.17 59,836 +0.04(+0.13%)
Sep 01, 2006 32.04 32.14 32.04 32.13 35,227 +0.08(+0.26%)
Aug 31, 2006 32.11 32.11 32.03 32.04 31,519 -0.02(-0.07%)
Aug 30, 2006 32.07 32.10 32.03 32.07 106,525 +0.04(+0.13%)
Aug 29, 2006 31.95 32.03 31.85 32.03 24,103 +0.04(+0.13%)
Aug 28, 2006 31.68 32.02 31.68 31.98 74,163 +0.18(+0.56%)
Aug 25, 2006 31.78 31.82 31.75 31.81 19,215 -0.03(-0.09%)
Aug 24, 2006 31.84 31.84 31.75 31.84 6,573 +0.11(+0.34%)
Aug 23, 2006 31.86 31.88 31.68 31.73 19,215 -0.12(-0.39%)
Aug 22, 2006 31.78 31.87 31.74 31.85 20,057 +0.08(+0.24%)
Aug 21, 2006 31.77 31.81 31.75 31.78 23,597 -0.06(-0.19%)
Aug 18, 2006 31.74 31.84 31.68 31.84 15,169 +0.17(+0.52%)
Aug 17, 2006 31.65 31.71 31.59 31.67 22,923 +0.00(+0.00%)
Aug 16, 2006 31.63 31.70 31.61 31.67 21,574 +0.11(+0.34%)
Aug 15, 2006 31.53 31.56 31.43 31.56 33,205 +0.39(+1.26%)
Aug 14, 2006 32.05 31.41 31.17 31.17 23,091 +0.05(+0.17%)
Aug 11, 2006 31.21 31.21 31.00 31.12 42,138 -0.14(-0.44%)
Aug 10, 2006 31.06 31.27 31.04 31.25 16,012 +0.09(+0.30%)
Aug 09, 2006 31.41 31.57 31.16 31.16 9,944 -0.18(-0.57%)
Aug 08, 2006 31.51 31.53 31.34 31.34 10,450 -0.05(-0.15%)
Aug 07, 2006 31.54 31.54 31.38 31.38 10,281 -0.18(-0.58%)
Aug 04, 2006 31.60 31.75 31.52 31.57 61,184 +0.05(+0.15%)
Aug 03, 2006 31.36 31.52 31.36 31.52 3,033 +0.11(+0.34%)
Aug 02, 2006 31.30 31.47 31.30 31.41 14,327 +0.09(+0.28%)
Aug 01, 2006 31.17 31.33 31.17 31.33 20,563 -0.05(-0.15%)
Jul 31, 2006 31.42 31.42 31.30 31.37 12,304 -0.12(-0.38%)
Jul 28, 2006 31.13 31.53 31.09 31.49 21,743 +0.43(+1.38%)
Jul 27, 2006 31.30 31.32 31.03 31.06 17,192 -0.14(-0.46%)
Jul 26, 2006 31.06 31.23 31.05 31.21 11,293 +0.11(+0.36%)
Jul 25, 2006 30.91 31.09 30.87 31.09 5,730 +0.24(+0.77%)
Jul 24, 2006 30.58 30.87 30.57 30.86 26,968 +0.41(+1.34%)
Jul 21, 2006 30.56 30.56 30.42 30.45 3,876 -0.09(-0.29%)
Jul 20, 2006 30.64 30.72 30.54 30.54 13,989 -0.09(-0.29%)
Jul 19, 2006 30.49 30.63 30.49 30.63 16,349 +0.68(+2.28%)
Jul 18, 2006 29.95 29.95 29.88 29.94 5,225 +0.02(+0.08%)
Jul 17, 2006 29.84 29.93 29.75 29.92 4,550 +0.02(+0.08%)
Jul 14, 2006 29.91 29.95 29.75 29.90 113,942 -0.20(-0.65%)
Jul 13, 2006 30.27 30.27 30.06 30.09 13,989 -0.26(-0.86%)
Jul 12, 2006 30.60 30.65 30.32 30.35 18,372 -0.26(-0.83%)
Jul 11, 2006 30.50 30.61 30.40 30.61 11,124 +0.05(+0.17%)
Jul 10, 2006 30.47 30.65 30.47 30.55 28,991 +0.02(+0.08%)
Jul 07, 2006 30.54 30.60 30.52 30.53 10,787 +0.10(+0.33%)
Jul 06, 2006 30.26 30.54 30.26 30.43 9,439 +0.13(+0.43%)
Jul 05, 2006 30.35 30.37 30.22 30.30 121,864 -0.13(-0.43%)
Jul 03, 2006 30.29 30.43 30.26 30.43 10,113 +0.21(+0.69%)
Jun 30, 2006 30.26 30.26 30.20 30.22 5,393 +0.08(+0.26%)
Jun 29, 2006 29.84 30.14 29.79 30.14 5,562 +0.51(+1.72%)
Jun 28, 2006 29.58 29.63 29.50 29.63 4,382 +0.18(+0.60%)
Jun 27, 2006 29.59 29.59 29.46 29.46 6,067 -0.18(-0.62%)
Jun 26, 2006 29.57 29.64 29.56 29.64 5,562 +0.17(+0.56%)
Jun 23, 2006 29.49 29.57 29.41 29.47 15,169 -0.01(-0.04%)
Jun 22, 2006 29.59 29.59 29.49 29.49 5,562 -0.18(-0.60%)
Jun 21, 2006 29.53 29.75 29.53 29.66 12,978 +0.08(+0.28%)
Jun 20, 2006 29.59 29.59 29.58 29.58 2,191 +0.05(+0.18%)
Jun 19, 2006 29.77 29.77 29.41 29.53 13,821 -0.15(-0.52%)
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.