WisdomTree Global High Dividend Fund (DEW)
NYSEARCA: DEW · Real-Time Price · USD
53.77
-0.35 (-0.65%)
At close: Jan 31, 2025, 2:37 PM
53.70
-0.07 (-0.12%)
After-hours: Jan 31, 2025, 4:10 PM EST
DEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 54.02 | 54.20 | 53.70 | 53.70 | 53.70 | -0.78% | 3,936 |
| Jan 30, 2025 | 54.00 | 54.33 | 53.95 | 54.12 | 54.12 | 0.81% | 3,694 |
| Jan 29, 2025 | 53.75 | 53.93 | 53.57 | 53.69 | 53.69 | -0.13% | 9,907 |
| Jan 28, 2025 | 54.09 | 54.09 | 53.74 | 53.76 | 53.76 | -0.61% | 3,888 |
| Jan 27, 2025 | 53.77 | 54.09 | 53.77 | 54.09 | 54.09 | 0.92% | 4,702 |
| Jan 24, 2025 | 53.49 | 53.70 | 53.49 | 53.60 | 53.60 | 0.17% | 6,295 |
| Jan 23, 2025 | 53.31 | 53.52 | 53.31 | 53.51 | 53.51 | 0.63% | 2,108 |
| Jan 22, 2025 | 53.62 | 53.62 | 53.18 | 53.18 | 53.18 | -1.03% | 9,601 |
| Jan 21, 2025 | 53.45 | 53.77 | 53.45 | 53.73 | 53.73 | 0.93% | 10,056 |
| Jan 17, 2025 | 53.03 | 53.27 | 53.03 | 53.23 | 53.23 | 0.49% | 2,867 |
| Jan 16, 2025 | 52.62 | 52.97 | 52.61 | 52.97 | 52.97 | 0.65% | 1,776 |
| Jan 15, 2025 | 52.73 | 52.73 | 52.49 | 52.63 | 52.63 | 0.90% | 2,572 |
| Jan 14, 2025 | 51.92 | 52.16 | 51.86 | 52.16 | 52.16 | 0.86% | 4,762 |
| Jan 13, 2025 | 51.38 | 51.72 | 51.38 | 51.72 | 51.72 | 0.46% | 7,929 |
| Jan 10, 2025 | 51.95 | 51.95 | 51.48 | 51.48 | 51.48 | -1.54% | 2,388 |
| Jan 8, 2025 | 52.20 | 52.29 | 52.09 | 52.29 | 52.29 | -0.05% | 1,290 |
| Jan 7, 2025 | 52.71 | 52.71 | 52.31 | 52.31 | 52.31 | -0.23% | 8,570 |
| Jan 6, 2025 | 52.87 | 52.87 | 52.43 | 52.43 | 52.43 | -0.18% | 14,302 |
| Jan 3, 2025 | 52.45 | 52.53 | 52.40 | 52.53 | 52.53 | 0.65% | 4,041 |
| Jan 2, 2025 | 52.49 | 52.49 | 52.06 | 52.19 | 52.19 | -0.26% | 3,783 |
| Dec 31, 2024 | 52.46 | 52.46 | 52.10 | 52.32 | 52.32 | 0.24% | 1,920 |
| Dec 30, 2024 | 52.34 | 52.34 | 52.05 | 52.20 | 52.20 | -0.60% | 13,093 |
| Dec 27, 2024 | 52.43 | 52.63 | 52.38 | 52.51 | 52.51 | -0.24% | 5,047 |
| Dec 26, 2024 | 52.64 | 52.69 | 52.26 | 52.64 | 52.64 | -0.76% | 6,698 |
| Dec 24, 2024 | 52.89 | 53.04 | 52.89 | 53.04 | 52.56 | 0.48% | 2,492 |
| Dec 23, 2024 | 52.59 | 52.79 | 52.59 | 52.79 | 52.31 | 0.43% | 2,240 |
| Dec 20, 2024 | 52.10 | 52.79 | 52.10 | 52.56 | 52.08 | 0.69% | 5,164 |
| Dec 19, 2024 | 52.68 | 52.68 | 52.20 | 52.20 | 51.73 | -0.21% | 5,862 |
| Dec 18, 2024 | 53.77 | 53.77 | 52.31 | 52.31 | 51.84 | -2.68% | 18,563 |
| Dec 17, 2024 | 53.92 | 53.92 | 53.65 | 53.75 | 53.27 | -0.46% | 2,208 |
| Dec 16, 2024 | 54.29 | 54.29 | 54.00 | 54.00 | 53.51 | -0.70% | 2,769 |
| Dec 13, 2024 | 54.43 | 54.43 | 54.30 | 54.38 | 53.89 | - | 5,891 |
| Dec 12, 2024 | 54.41 | 54.42 | 54.38 | 54.38 | 53.89 | -0.48% | 1,013 |
| Dec 11, 2024 | 54.92 | 54.92 | 54.64 | 54.64 | 54.15 | -0.20% | 2,100 |
| Dec 10, 2024 | 55.10 | 55.10 | 54.75 | 54.75 | 54.26 | -0.50% | 1,320 |
| Dec 9, 2024 | 55.28 | 55.28 | 55.03 | 55.03 | 54.53 | 0.11% | 1,763 |
| Dec 6, 2024 | 55.35 | 55.35 | 54.88 | 54.97 | 54.47 | -0.57% | 3,758 |
| Dec 5, 2024 | 55.21 | 55.40 | 55.21 | 55.28 | 54.78 | 0.50% | 2,015 |
| Dec 4, 2024 | 55.17 | 55.17 | 55.01 | 55.01 | 54.51 | -0.26% | 1,608 |
| Dec 3, 2024 | 55.38 | 55.38 | 55.15 | 55.15 | 54.65 | -0.16% | 2,588 |
| Dec 2, 2024 | 55.47 | 55.47 | 55.00 | 55.24 | 54.74 | -0.56% | 6,605 |
| Nov 29, 2024 | 55.53 | 55.65 | 55.53 | 55.55 | 55.05 | 0.27% | 14,243 |
| Nov 27, 2024 | 55.44 | 55.51 | 55.36 | 55.40 | 54.90 | 0.30% | 3,085 |
| Nov 26, 2024 | 55.27 | 55.27 | 55.09 | 55.24 | 54.74 | -0.28% | 3,059 |
| Nov 25, 2024 | 55.64 | 55.64 | 55.25 | 55.39 | 54.89 | 0.41% | 5,866 |
| Nov 22, 2024 | 55.15 | 55.17 | 55.15 | 55.17 | 54.67 | 0.40% | 453 |
| Nov 21, 2024 | 54.72 | 54.95 | 54.72 | 54.95 | 54.45 | 0.84% | 4,692 |
| Nov 20, 2024 | 54.37 | 54.49 | 54.22 | 54.49 | 53.99 | 0.07% | 6,941 |
| Nov 19, 2024 | 54.55 | 54.55 | 54.39 | 54.45 | 53.95 | -0.18% | 1,953 |
| Nov 18, 2024 | 54.37 | 54.60 | 54.37 | 54.54 | 54.05 | 0.76% | 2,183 |
| Nov 15, 2024 | 54.09 | 54.16 | 54.03 | 54.13 | 53.64 | 0.39% | 46,878 |
| Nov 14, 2024 | 54.26 | 54.26 | 53.92 | 53.92 | 53.44 | -0.27% | 2,220 |
| Nov 13, 2024 | 54.19 | 54.19 | 53.97 | 54.07 | 53.58 | 0.16% | 5,516 |
| Nov 12, 2024 | 54.43 | 54.43 | 53.98 | 53.98 | 53.49 | -1.15% | 1,750 |
| Nov 11, 2024 | 54.58 | 54.82 | 54.58 | 54.61 | 54.12 | 0.01% | 2,286 |
| Nov 8, 2024 | 54.62 | 54.64 | 54.53 | 54.61 | 54.11 | -0.35% | 2,757 |
| Nov 7, 2024 | 54.96 | 54.96 | 54.75 | 54.80 | 54.30 | 0.28% | 1,580 |
| Nov 6, 2024 | 54.71 | 54.71 | 54.37 | 54.65 | 54.15 | 0.30% | 5,473 |
| Nov 5, 2024 | 54.16 | 54.48 | 54.16 | 54.48 | 53.99 | 1.03% | 2,688 |
| Nov 4, 2024 | 54.09 | 54.17 | 53.93 | 53.93 | 53.44 | 0.19% | 4,576 |
| Nov 1, 2024 | 54.48 | 54.79 | 53.82 | 53.83 | 53.34 | -0.53% | 6,245 |
| Oct 31, 2024 | 54.05 | 54.28 | 54.05 | 54.12 | 53.62 | -0.23% | 4,041 |
| Oct 30, 2024 | 54.07 | 54.32 | 54.07 | 54.24 | 53.75 | -0.03% | 1,737 |
| Oct 29, 2024 | 54.48 | 54.48 | 54.26 | 54.26 | 53.77 | -0.73% | 2,792 |
| Oct 28, 2024 | 54.47 | 54.67 | 54.47 | 54.66 | 54.16 | 0.73% | 3,126 |
| Oct 25, 2024 | 55.01 | 55.01 | 54.26 | 54.26 | 53.77 | -0.84% | 5,151 |
| Oct 24, 2024 | 54.81 | 54.81 | 54.58 | 54.72 | 54.23 | - | 3,245 |
| Oct 23, 2024 | 54.57 | 54.73 | 54.57 | 54.72 | 54.23 | -0.11% | 2,315 |
| Oct 22, 2024 | 54.61 | 54.78 | 54.58 | 54.78 | 54.28 | 0.07% | 4,232 |
| Oct 21, 2024 | 55.24 | 55.24 | 54.69 | 54.75 | 54.25 | -1.08% | 7,401 |
| Oct 18, 2024 | 55.29 | 55.34 | 55.08 | 55.34 | 54.84 | 0.41% | 2,872 |
| Oct 17, 2024 | 55.39 | 55.39 | 55.06 | 55.11 | 54.61 | -0.33% | 1,849 |
| Oct 16, 2024 | 55.16 | 55.32 | 55.14 | 55.30 | 54.80 | 0.94% | 7,942 |
| Oct 15, 2024 | 55.02 | 55.07 | 54.76 | 54.78 | 54.28 | -0.42% | 1,964 |
| Oct 14, 2024 | 54.93 | 55.03 | 54.93 | 55.01 | 54.51 | 0.49% | 2,972 |
| Oct 11, 2024 | 54.38 | 54.82 | 54.38 | 54.74 | 54.25 | 0.74% | 2,346 |
| Oct 10, 2024 | 54.38 | 54.38 | 54.24 | 54.34 | 53.85 | -0.25% | 857 |
| Oct 9, 2024 | 54.09 | 54.54 | 54.09 | 54.48 | 53.98 | 0.40% | 3,616 |
| Oct 8, 2024 | 54.10 | 54.28 | 54.08 | 54.26 | 53.77 | -0.30% | 18,658 |
| Oct 7, 2024 | 54.76 | 54.76 | 54.42 | 54.43 | 53.93 | -0.45% | 2,197 |
| Oct 4, 2024 | 54.56 | 54.67 | 54.43 | 54.67 | 54.18 | 0.62% | 4,881 |
| Oct 3, 2024 | 54.37 | 54.37 | 54.16 | 54.34 | 53.84 | -0.61% | 7,069 |
| Oct 2, 2024 | 54.68 | 54.68 | 54.54 | 54.67 | 54.17 | -0.07% | 3,965 |
| Oct 1, 2024 | 54.59 | 54.71 | 54.53 | 54.71 | 54.21 | -0.21% | 4,963 |
| Sep 30, 2024 | 54.80 | 54.83 | 54.62 | 54.83 | 54.33 | -0.15% | 4,814 |
| Sep 27, 2024 | 54.99 | 55.14 | 54.78 | 54.91 | 54.41 | 0.02% | 24,556 |
| Sep 26, 2024 | 55.18 | 55.28 | 54.90 | 54.90 | 54.40 | 0.16% | 114,744 |
| Sep 25, 2024 | 55.41 | 55.41 | 54.81 | 54.81 | 54.31 | -1.83% | 6,965 |
| Sep 24, 2024 | 55.79 | 55.86 | 55.73 | 55.83 | 54.78 | 0.51% | 1,417 |
| Sep 23, 2024 | 55.43 | 55.55 | 55.40 | 55.55 | 54.50 | 0.65% | 1,462 |
| Sep 20, 2024 | 55.16 | 55.19 | 55.02 | 55.19 | 54.15 | -0.22% | 6,310 |
| Sep 19, 2024 | 55.59 | 55.59 | 55.11 | 55.31 | 54.27 | 0.76% | 4,786 |
| Sep 18, 2024 | 55.04 | 55.27 | 54.90 | 54.90 | 53.86 | -0.17% | 2,378 |
| Sep 17, 2024 | 54.95 | 55.07 | 54.84 | 54.99 | 53.95 | 0.14% | 9,463 |
| Sep 16, 2024 | 54.75 | 54.92 | 54.75 | 54.92 | 53.88 | 0.89% | 1,512 |
| Sep 13, 2024 | 54.24 | 54.43 | 54.24 | 54.43 | 53.40 | 0.79% | 3,420 |
| Sep 12, 2024 | 54.00 | 54.07 | 53.98 | 54.00 | 52.98 | 0.21% | 3,876 |
| Sep 11, 2024 | 53.85 | 53.92 | 53.31 | 53.89 | 52.87 | -0.09% | 5,094 |
| Sep 10, 2024 | 54.13 | 54.13 | 53.78 | 53.94 | 52.92 | -0.25% | 1,520 |
| Sep 9, 2024 | 53.88 | 54.09 | 53.88 | 54.08 | 53.05 | 0.93% | 1,911 |