WisdomTree U.S. SmallCap Dividend Fund (DES)
NYSEARCA: DES · Real-Time Price · USD
34.43
+0.26 (0.76%)
At close: Dec 20, 2024, 4:00 PM
34.13
-0.30 (-0.87%)
After-hours: Dec 20, 2024, 4:39 PM EST
DES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 34.02 | 34.79 | 33.88 | 34.43 | 34.43 | 0.76% | 347,407 |
| Dec 19, 2024 | 34.66 | 34.88 | 34.17 | 34.17 | 34.17 | -0.64% | 148,642 |
| Dec 18, 2024 | 35.97 | 35.99 | 34.23 | 34.39 | 34.39 | -3.94% | 130,536 |
| Dec 17, 2024 | 36.13 | 36.28 | 35.72 | 35.80 | 35.80 | -1.05% | 151,435 |
| Dec 16, 2024 | 36.35 | 36.42 | 36.11 | 36.18 | 36.18 | -0.11% | 143,818 |
| Dec 13, 2024 | 36.45 | 36.45 | 36.04 | 36.22 | 36.22 | -0.47% | 113,900 |
| Dec 12, 2024 | 36.68 | 36.70 | 36.39 | 36.39 | 36.39 | -0.87% | 123,200 |
| Dec 11, 2024 | 36.84 | 36.97 | 36.64 | 36.71 | 36.71 | 0.49% | 92,620 |
| Dec 10, 2024 | 36.51 | 36.81 | 36.24 | 36.53 | 36.53 | -0.03% | 101,904 |
| Dec 9, 2024 | 36.88 | 36.99 | 36.50 | 36.54 | 36.54 | -0.11% | 93,541 |
| Dec 6, 2024 | 37.03 | 37.03 | 36.51 | 36.58 | 36.58 | -0.57% | 117,100 |
| Dec 5, 2024 | 37.14 | 37.14 | 36.77 | 36.79 | 36.79 | -0.78% | 105,700 |
| Dec 4, 2024 | 37.05 | 37.21 | 36.76 | 37.08 | 37.08 | 0.14% | 103,012 |
| Dec 3, 2024 | 37.31 | 37.40 | 36.93 | 37.03 | 37.03 | -0.88% | 98,424 |
| Dec 2, 2024 | 37.31 | 37.50 | 36.95 | 37.36 | 37.36 | 0.19% | 166,900 |
| Nov 29, 2024 | 37.53 | 37.64 | 37.23 | 37.29 | 37.29 | 0.05% | 69,801 |
| Nov 27, 2024 | 37.55 | 38.02 | 37.25 | 37.27 | 37.27 | - | 266,235 |
| Nov 26, 2024 | 37.56 | 37.56 | 37.16 | 37.27 | 37.27 | -1.11% | 181,800 |
| Nov 25, 2024 | 37.48 | 38.10 | 37.48 | 37.69 | 37.69 | 1.15% | 284,044 |
| Nov 22, 2024 | 36.77 | 37.29 | 36.77 | 37.26 | 37.15 | 1.75% | 110,900 |
| Nov 21, 2024 | 36.18 | 36.76 | 36.15 | 36.62 | 36.52 | 1.67% | 103,207 |
| Nov 20, 2024 | 36.00 | 36.06 | 35.73 | 36.02 | 35.92 | -0.14% | 107,700 |
| Nov 19, 2024 | 35.74 | 36.07 | 35.69 | 36.07 | 35.96 | 0.14% | 87,846 |
| Nov 18, 2024 | 36.02 | 36.28 | 36.00 | 36.02 | 35.92 | 0.14% | 69,537 |
| Nov 15, 2024 | 36.20 | 36.35 | 35.81 | 35.97 | 35.87 | -0.58% | 73,800 |
| Nov 14, 2024 | 36.51 | 36.62 | 36.00 | 36.18 | 36.08 | -0.66% | 117,800 |
| Nov 13, 2024 | 36.87 | 37.01 | 36.15 | 36.42 | 36.32 | -0.76% | 136,700 |
| Nov 12, 2024 | 37.07 | 37.26 | 36.68 | 36.70 | 36.60 | -1.26% | 107,600 |
| Nov 11, 2024 | 37.01 | 37.37 | 36.96 | 37.17 | 37.07 | 1.47% | 131,227 |
| Nov 8, 2024 | 36.52 | 36.70 | 36.29 | 36.63 | 36.53 | 0.52% | 133,604 |
| Nov 7, 2024 | 36.91 | 36.92 | 36.29 | 36.44 | 36.34 | -1.30% | 154,704 |
| Nov 6, 2024 | 36.10 | 37.03 | 36.10 | 36.92 | 36.82 | 6.67% | 212,623 |
| Nov 5, 2024 | 33.87 | 34.61 | 33.74 | 34.61 | 34.51 | 2.22% | 62,856 |
| Nov 4, 2024 | 33.84 | 34.10 | 33.66 | 33.86 | 33.76 | 0.30% | 97,946 |
| Nov 1, 2024 | 34.14 | 34.20 | 33.76 | 33.76 | 33.66 | -0.38% | 61,102 |
| Oct 31, 2024 | 34.33 | 34.46 | 33.87 | 33.89 | 33.79 | -1.45% | 65,449 |
| Oct 30, 2024 | 34.27 | 34.82 | 34.25 | 34.39 | 34.29 | 0.20% | 113,800 |
| Oct 29, 2024 | 34.28 | 34.34 | 34.11 | 34.32 | 34.22 | -0.46% | 86,312 |
| Oct 28, 2024 | 34.10 | 34.54 | 34.10 | 34.48 | 34.38 | 1.50% | 65,400 |
| Oct 25, 2024 | 34.54 | 34.54 | 33.97 | 33.97 | 33.87 | -0.99% | 67,200 |
| Oct 24, 2024 | 34.32 | 34.32 | 34.08 | 34.31 | 34.20 | 0.29% | 76,500 |
| Oct 23, 2024 | 34.25 | 34.40 | 33.99 | 34.21 | 34.10 | -0.55% | 70,930 |
| Oct 22, 2024 | 34.41 | 34.45 | 34.25 | 34.40 | 34.29 | -0.32% | 70,700 |
| Oct 21, 2024 | 35.16 | 35.20 | 34.44 | 34.51 | 34.40 | -1.85% | 383,222 |
| Oct 18, 2024 | 35.38 | 35.50 | 35.12 | 35.16 | 35.05 | -0.51% | 71,300 |
| Oct 17, 2024 | 35.29 | 35.34 | 35.05 | 35.34 | 35.23 | 0.26% | 90,200 |
| Oct 16, 2024 | 34.98 | 35.37 | 34.95 | 35.25 | 35.14 | 1.59% | 109,400 |
| Oct 15, 2024 | 34.49 | 35.13 | 34.39 | 34.70 | 34.59 | 0.41% | 58,000 |
| Oct 14, 2024 | 34.34 | 34.70 | 34.23 | 34.56 | 34.45 | 0.44% | 65,400 |
| Oct 11, 2024 | 33.72 | 34.43 | 33.72 | 34.41 | 34.30 | 2.11% | 65,900 |
| Oct 10, 2024 | 33.70 | 33.74 | 33.48 | 33.70 | 33.60 | -0.56% | 125,145 |
| Oct 9, 2024 | 33.75 | 34.10 | 33.61 | 33.89 | 33.79 | 0.44% | 67,700 |
| Oct 8, 2024 | 33.85 | 33.90 | 33.65 | 33.74 | 33.64 | -0.41% | 83,700 |
| Oct 7, 2024 | 34.06 | 34.06 | 33.70 | 33.88 | 33.78 | -0.73% | 73,800 |
| Oct 4, 2024 | 34.11 | 34.21 | 33.94 | 34.13 | 34.02 | 1.25% | 77,213 |
| Oct 3, 2024 | 33.67 | 33.85 | 33.55 | 33.71 | 33.61 | -0.50% | 64,706 |
| Oct 2, 2024 | 33.99 | 34.20 | 33.81 | 33.88 | 33.78 | -0.38% | 66,800 |
| Oct 1, 2024 | 34.38 | 34.38 | 33.81 | 34.01 | 33.90 | -1.39% | 74,640 |
| Sep 30, 2024 | 34.12 | 34.49 | 34.07 | 34.49 | 34.38 | 0.61% | 73,400 |
| Sep 27, 2024 | 34.38 | 34.56 | 34.17 | 34.28 | 34.28 | 0.65% | 105,200 |
| Sep 26, 2024 | 34.16 | 34.28 | 34.02 | 34.06 | 34.06 | 0.24% | 94,735 |
| Sep 25, 2024 | 34.32 | 34.38 | 33.92 | 33.98 | 33.98 | -1.34% | 80,833 |
| Sep 24, 2024 | 34.56 | 34.59 | 34.39 | 34.44 | 34.34 | -0.03% | 122,208 |
| Sep 23, 2024 | 34.53 | 34.63 | 34.29 | 34.45 | 34.34 | 0.09% | 106,143 |
| Sep 20, 2024 | 34.70 | 34.70 | 34.39 | 34.42 | 34.32 | -1.09% | 67,034 |
| Sep 19, 2024 | 35.00 | 35.00 | 34.51 | 34.80 | 34.69 | 1.49% | 99,428 |
| Sep 18, 2024 | 34.27 | 35.03 | 34.07 | 34.29 | 34.19 | 0.32% | 236,000 |
| Sep 17, 2024 | 34.11 | 34.56 | 34.09 | 34.18 | 34.08 | 0.86% | 86,900 |
| Sep 16, 2024 | 33.85 | 33.92 | 33.66 | 33.89 | 33.79 | 0.53% | 65,700 |
| Sep 13, 2024 | 33.25 | 33.71 | 33.25 | 33.71 | 33.61 | 2.52% | 111,614 |
| Sep 12, 2024 | 32.71 | 33.02 | 32.51 | 32.88 | 32.78 | 0.95% | 408,716 |
| Sep 11, 2024 | 32.58 | 32.60 | 31.93 | 32.57 | 32.47 | -0.25% | 116,423 |
| Sep 10, 2024 | 32.73 | 32.77 | 32.35 | 32.65 | 32.55 | -0.09% | 139,039 |
| Sep 9, 2024 | 32.85 | 32.92 | 32.66 | 32.68 | 32.58 | -0.31% | 358,846 |
| Sep 6, 2024 | 33.34 | 33.42 | 32.71 | 32.78 | 32.68 | -1.47% | 62,300 |
| Sep 5, 2024 | 33.65 | 33.66 | 33.20 | 33.27 | 33.17 | -0.51% | 109,900 |
| Sep 4, 2024 | 33.55 | 33.82 | 33.39 | 33.44 | 33.34 | -0.68% | 72,200 |
| Sep 3, 2024 | 33.99 | 34.17 | 33.40 | 33.67 | 33.57 | -1.84% | 87,800 |
| Aug 30, 2024 | 34.27 | 34.32 | 33.92 | 34.30 | 34.20 | 0.47% | 58,718 |
| Aug 29, 2024 | 34.23 | 34.35 | 33.83 | 34.14 | 34.04 | 0.29% | 133,600 |
| Aug 28, 2024 | 33.94 | 34.20 | 33.80 | 34.04 | 33.94 | -0.09% | 109,441 |
| Aug 27, 2024 | 34.06 | 34.15 | 33.88 | 34.07 | 33.97 | -0.73% | 102,029 |
| Aug 26, 2024 | 34.52 | 34.63 | 34.31 | 34.32 | 34.11 | 0.18% | 87,823 |
| Aug 23, 2024 | 33.43 | 34.47 | 33.32 | 34.26 | 34.05 | 3.29% | 111,300 |
| Aug 22, 2024 | 33.38 | 33.44 | 33.14 | 33.17 | 32.97 | -0.48% | 90,511 |
| Aug 21, 2024 | 33.23 | 33.35 | 32.99 | 33.33 | 33.13 | 0.79% | 92,200 |
| Aug 20, 2024 | 33.45 | 33.45 | 32.98 | 33.07 | 32.87 | -0.96% | 80,320 |
| Aug 19, 2024 | 33.19 | 33.45 | 33.19 | 33.39 | 33.19 | 0.69% | 79,100 |
| Aug 16, 2024 | 32.98 | 33.36 | 32.98 | 33.16 | 32.96 | 0.45% | 86,400 |
| Aug 15, 2024 | 32.93 | 33.25 | 32.85 | 33.01 | 32.81 | 2.13% | 82,756 |
| Aug 14, 2024 | 32.54 | 32.57 | 32.22 | 32.32 | 32.12 | -0.37% | 74,000 |
| Aug 13, 2024 | 32.24 | 32.50 | 32.00 | 32.44 | 32.24 | 1.37% | 60,900 |
| Aug 12, 2024 | 32.45 | 32.45 | 31.89 | 32.00 | 31.80 | -1.02% | 81,200 |
| Aug 9, 2024 | 32.42 | 32.42 | 32.11 | 32.33 | 32.13 | -0.03% | 93,529 |
| Aug 8, 2024 | 32.24 | 32.41 | 32.02 | 32.34 | 32.14 | 1.63% | 115,616 |
| Aug 7, 2024 | 32.54 | 32.55 | 31.79 | 31.82 | 31.63 | -0.87% | 265,800 |
| Aug 6, 2024 | 31.95 | 32.45 | 31.69 | 32.10 | 31.90 | 0.98% | 119,600 |
| Aug 5, 2024 | 31.47 | 32.13 | 31.06 | 31.79 | 31.60 | -3.34% | 180,700 |
| Aug 2, 2024 | 32.95 | 33.21 | 32.64 | 32.89 | 32.69 | -2.95% | 124,019 |
| Aug 1, 2024 | 34.89 | 35.05 | 33.71 | 33.89 | 33.68 | -2.95% | 115,300 |