WisdomTree Global High Dividend Fund (DEW)

DEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	60.38	60.38	60.24	60.27	60.27	-0.52%	1,279
Oct 27, 2025	60.61	60.61	60.51	60.59	60.59	0.31%	1,094
Oct 24, 2025	60.47	60.51	60.40	60.40	60.40	0.18%	2,129
Oct 23, 2025	60.31	60.45	60.21	60.29	60.29	0.29%	23,643
Oct 22, 2025	59.98	60.19	59.93	60.12	60.12	0.18%	4,206
Oct 21, 2025	60.10	60.10	59.88	60.01	60.01	-0.16%	1,564
Oct 20, 2025	59.89	60.13	59.89	60.10	60.10	0.52%	1,622
Oct 17, 2025	59.45	59.79	59.45	59.79	59.79	0.52%	2,733
Oct 16, 2025	59.82	59.85	59.48	59.48	59.48	-0.37%	2,773
Oct 15, 2025	59.84	59.84	59.34	59.70	59.70	0.23%	3,972
Oct 14, 2025	59.13	59.62	59.13	59.56	59.56	0.74%	4,298
Oct 13, 2025	59.10	59.19	59.10	59.13	59.13	0.80%	1,562
Oct 10, 2025	59.58	59.58	58.66	58.66	58.66	-1.28%	2,355
Oct 9, 2025	59.84	59.91	59.40	59.42	59.42	-0.79%	5,023
Oct 8, 2025	59.88	59.91	59.77	59.89	59.89	0.05%	3,039
Oct 7, 2025	59.93	59.99	59.75	59.87	59.87	-0.38%	3,689
Oct 6, 2025	60.21	60.21	60.02	60.10	60.10	-0.31%	3,286
Oct 3, 2025	60.18	60.40	60.16	60.29	60.29	0.57%	6,145
Oct 2, 2025	60.09	60.16	59.86	59.94	59.94	-0.55%	3,273
Oct 1, 2025	60.26	60.27	60.19	60.27	60.27	0.22%	2,456
Sep 30, 2025	59.89	60.14	59.80	60.14	60.14	0.41%	2,398
Sep 29, 2025	60.06	60.06	59.81	59.89	59.89	-0.12%	3,768
Sep 26, 2025	59.60	59.97	59.60	59.97	59.97	1.10%	22,269
Sep 25, 2025	59.43	59.44	59.22	59.31	59.31	-1.27%	16,229
Sep 24, 2025	60.25	60.25	60.07	60.08	59.54	-0.35%	1,610
Sep 23, 2025	60.35	60.35	60.25	60.29	59.75	0.41%	1,228
Sep 22, 2025	60.05	60.09	59.84	60.05	59.51	-0.08%	1,294
Sep 19, 2025	60.33	60.33	60.06	60.10	59.56	-0.22%	1,089
Sep 18, 2025	60.12	60.29	60.12	60.23	59.69	-0.14%	2,856
Sep 17, 2025	60.46	60.47	60.26	60.31	59.77	0.13%	1,193
Sep 16, 2025	60.35	60.35	60.22	60.24	59.70	-0.26%	1,043
Sep 15, 2025	60.47	60.48	60.35	60.39	59.85	-0.01%	1,893
Sep 12, 2025	60.40	60.44	60.40	60.40	59.86	-0.39%	574
Sep 11, 2025	60.32	60.64	60.32	60.64	60.10	1.01%	2,425
Sep 10, 2025	59.89	60.06	59.82	60.03	59.49	0.32%	3,964
Sep 9, 2025	59.66	59.86	59.66	59.84	59.30	0.26%	3,137
Sep 8, 2025	59.65	59.68	59.35	59.68	59.15	0.06%	4,001
Sep 5, 2025	59.74	59.90	59.56	59.65	59.12	0.16%	3,854
Sep 4, 2025	59.42	59.56	59.33	59.56	59.02	0.49%	1,695
Sep 3, 2025	59.19	59.26	59.06	59.26	58.74	-0.13%	6,868
Sep 2, 2025	59.16	59.34	59.16	59.34	58.81	-0.76%	2,342
Aug 29, 2025	59.69	59.79	59.66	59.79	59.26	0.18%	5,638
Aug 28, 2025	59.60	59.69	59.60	59.69	59.15	-0.16%	1,208
Aug 27, 2025	59.41	59.78	59.41	59.78	59.25	0.35%	4,092
Aug 26, 2025	59.60	59.60	59.52	59.57	59.04	-0.32%	2,103
Aug 25, 2025	60.19	60.19	59.76	59.76	59.23	-1.05%	1,345
Aug 22, 2025	59.76	60.45	59.76	60.40	59.86	1.37%	3,757
Aug 21, 2025	59.69	59.69	59.54	59.58	59.05	-0.23%	4,470
Aug 20, 2025	59.42	59.82	59.42	59.72	59.18	0.64%	10,383
Aug 19, 2025	59.22	59.46	59.22	59.34	58.81	0.43%	5,070

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.