WisdomTree U.S. SmallCap Dividend Fund (DES)

NYSEARCA: DES · Real-Time Price · USD

35.83

-0.32 (-0.89%)

At close: Mar 26, 2026, 4:00 PM EDT

35.90

+0.07 (0.20%)

After-hours: Mar 26, 2026, 4:12 PM EDT

DES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	35.78	36.22	35.78	35.83	35.83	-0.89%	97,738
Mar 25, 2026	36.18	36.39	35.77	36.15	36.15	0.58%	270,481
Mar 24, 2026	35.31	36.15	35.31	35.94	35.94	1.24%	136,131
Mar 23, 2026	35.27	36.01	35.27	35.50	35.50	2.01%	142,529
Mar 20, 2026	35.26	35.29	34.64	34.80	34.80	-1.33%	134,950
Mar 19, 2026	34.94	35.56	34.84	35.27	35.27	0.26%	113,777
Mar 18, 2026	35.45	35.61	35.15	35.18	35.18	-1.37%	117,870
Mar 17, 2026	35.69	35.91	35.57	35.67	35.67	0.56%	77,087
Mar 16, 2026	35.53	35.72	35.41	35.47	35.47	0.80%	79,823
Mar 13, 2026	35.37	35.52	35.06	35.19	35.19	0.03%	95,570
Mar 12, 2026	35.27	35.54	35.02	35.18	35.18	-1.24%	154,125
Mar 11, 2026	35.59	35.84	35.40	35.62	35.62	-0.36%	99,515
Mar 10, 2026	35.80	36.41	35.65	35.75	35.75	-0.75%	127,794
Mar 9, 2026	35.65	36.09	34.98	36.02	36.02	-0.03%	134,615
Mar 6, 2026	36.18	36.19	35.73	36.03	36.03	-1.72%	121,748
Mar 5, 2026	36.95	37.09	36.46	36.66	36.66	-1.56%	191,420
Mar 4, 2026	37.17	37.32	36.84	37.24	37.24	0.68%	96,591
Mar 3, 2026	36.51	37.14	36.22	36.99	36.99	-0.59%	122,812
Mar 2, 2026	36.69	37.35	36.60	37.21	37.21	0.46%	169,003
Feb 27, 2026	37.12	37.17	36.76	37.04	37.04	-1.22%	114,651
Feb 26, 2026	37.30	37.56	37.14	37.50	37.50	0.67%	141,448
Feb 25, 2026	37.23	37.25	36.67	37.25	37.25	0.43%	197,934
Feb 24, 2026	36.87	37.30	36.87	37.09	37.09	0.71%	85,066
Feb 23, 2026	37.52	37.54	36.65	36.83	36.82	-2.28%	127,834
Feb 20, 2026	37.38	37.77	37.19	37.69	37.68	0.64%	61,412
Feb 19, 2026	37.35	37.55	37.24	37.45	37.44	-0.13%	112,399
Feb 18, 2026	37.56	37.85	37.38	37.50	37.49	0.13%	79,692
Feb 17, 2026	37.54	37.56	37.14	37.45	37.44	0.03%	87,220
Feb 13, 2026	37.12	37.63	36.99	37.44	37.43	1.16%	78,462
Feb 12, 2026	37.66	37.96	36.72	37.01	37.00	-1.41%	69,047
Feb 11, 2026	37.73	37.99	37.39	37.54	37.53	-0.08%	67,035
Feb 10, 2026	37.58	37.80	37.57	37.57	37.56	-0.05%	88,775
Feb 9, 2026	37.61	37.67	37.30	37.59	37.58	-0.16%	135,517
Feb 6, 2026	37.17	38.00	37.17	37.65	37.64	2.42%	113,396
Feb 5, 2026	36.86	37.22	36.74	36.76	36.75	-0.76%	123,687
Feb 4, 2026	36.65	37.21	36.65	37.04	37.03	1.56%	124,454
Feb 3, 2026	36.18	36.70	35.96	36.47	36.46	0.61%	178,119
Feb 2, 2026	35.64	36.34	35.64	36.25	36.24	1.40%	98,152
Jan 30, 2026	35.49	35.86	35.39	35.75	35.74	0.22%	61,377
Jan 29, 2026	35.52	35.71	35.32	35.67	35.66	1.19%	114,595
Jan 28, 2026	35.62	35.73	35.23	35.25	35.24	-0.87%	119,234
Jan 27, 2026	35.50	35.63	35.38	35.56	35.55	0.06%	83,512
Jan 26, 2026	35.66	35.70	35.35	35.54	35.52	-0.06%	105,424
Jan 23, 2026	36.18	36.18	35.53	35.56	35.54	-1.88%	123,413
Jan 22, 2026	36.29	36.54	36.14	36.24	36.22	0.14%	119,694
Jan 21, 2026	35.23	36.19	35.23	36.19	36.17	3.34%	158,521
Jan 20, 2026	35.16	35.34	35.01	35.02	35.00	-1.85%	175,096
Jan 16, 2026	35.67	35.75	35.51	35.68	35.66	-0.31%	94,271
Jan 15, 2026	35.26	35.82	35.19	35.79	35.77	1.47%	123,080
Jan 14, 2026	34.95	35.31	34.95	35.27	35.25	0.83%	184,548