WisdomTree Global High Dividend Fund (DEW)
NYSEARCA: DEW · Real-Time Price · USD
55.80
-0.23 (-0.42%)
At close: Mar 28, 2025, 3:52 PM
55.40
-0.39 (-0.71%)
After-hours: Mar 28, 2025, 4:09 PM EDT
DEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 56.02 | 56.02 | 55.78 | 55.80 | 55.80 | -0.42% | 2,807 |
| Mar 27, 2025 | 56.21 | 56.21 | 56.02 | 56.03 | 56.03 | -0.13% | 57,542 |
| Mar 26, 2025 | 56.01 | 56.35 | 56.01 | 56.11 | 56.11 | -0.33% | 9,642 |
| Mar 25, 2025 | 56.54 | 56.54 | 56.27 | 56.29 | 55.94 | -0.01% | 2,669 |
| Mar 24, 2025 | 56.27 | 56.32 | 56.19 | 56.30 | 55.95 | 0.68% | 4,394 |
| Mar 21, 2025 | 55.76 | 55.99 | 55.73 | 55.92 | 55.57 | -0.17% | 32,671 |
| Mar 20, 2025 | 56.02 | 56.17 | 55.99 | 56.01 | 55.66 | -0.74% | 6,669 |
| Mar 19, 2025 | 56.29 | 56.52 | 56.24 | 56.43 | 56.08 | 0.07% | 68,649 |
| Mar 18, 2025 | 56.25 | 56.39 | 56.09 | 56.39 | 56.04 | 0.21% | 19,267 |
| Mar 17, 2025 | 55.69 | 56.34 | 55.69 | 56.27 | 55.92 | 1.08% | 6,568 |
| Mar 14, 2025 | 55.37 | 55.67 | 55.37 | 55.67 | 55.32 | 1.67% | 999 |
| Mar 13, 2025 | 55.07 | 55.07 | 54.76 | 54.76 | 54.42 | -0.44% | 1,739 |
| Mar 12, 2025 | 55.18 | 55.18 | 54.86 | 55.00 | 54.66 | -0.28% | 2,827 |
| Mar 11, 2025 | 55.61 | 55.61 | 55.15 | 55.15 | 54.81 | -0.97% | 2,448 |
| Mar 10, 2025 | 55.72 | 56.19 | 55.55 | 55.69 | 55.35 | -0.72% | 6,545 |
| Mar 7, 2025 | 55.43 | 56.10 | 55.43 | 56.10 | 55.75 | 1.19% | 2,507 |
| Mar 6, 2025 | 55.57 | 55.57 | 55.24 | 55.44 | 55.09 | -0.48% | 1,660 |
| Mar 5, 2025 | 55.22 | 55.74 | 55.22 | 55.70 | 55.36 | 0.85% | 5,616 |
| Mar 4, 2025 | 55.60 | 55.75 | 55.15 | 55.23 | 54.89 | -1.17% | 12,434 |
| Mar 3, 2025 | 56.20 | 56.46 | 55.80 | 55.89 | 55.54 | 0.09% | 5,349 |
| Feb 28, 2025 | 55.73 | 55.84 | 55.46 | 55.84 | 55.49 | 0.55% | 4,026 |
| Feb 27, 2025 | 55.58 | 55.77 | 55.54 | 55.54 | 55.19 | -0.40% | 4,583 |
| Feb 26, 2025 | 55.97 | 56.11 | 55.76 | 55.76 | 55.42 | -0.31% | 2,576 |
| Feb 25, 2025 | 55.95 | 55.98 | 55.74 | 55.93 | 55.59 | 0.57% | 4,855 |
| Feb 24, 2025 | 55.51 | 55.75 | 55.51 | 55.62 | 55.27 | 0.37% | 6,642 |
| Feb 21, 2025 | 55.77 | 55.77 | 55.37 | 55.41 | 55.07 | -0.55% | 11,913 |
| Feb 20, 2025 | 55.49 | 55.77 | 55.47 | 55.72 | 55.37 | 0.50% | 9,692 |
| Feb 19, 2025 | 55.25 | 55.44 | 55.25 | 55.44 | 55.10 | 0.03% | 2,220 |
| Feb 18, 2025 | 55.16 | 55.46 | 55.16 | 55.42 | 55.08 | 0.69% | 2,531 |
| Feb 14, 2025 | 55.32 | 55.32 | 55.04 | 55.04 | 54.70 | -0.12% | 3,619 |
| Feb 13, 2025 | 54.80 | 55.12 | 54.63 | 55.11 | 54.77 | 0.77% | 2,187 |
| Feb 12, 2025 | 54.54 | 54.73 | 54.50 | 54.69 | 54.35 | -0.18% | 5,841 |
| Feb 11, 2025 | 54.35 | 54.79 | 54.33 | 54.79 | 54.45 | 0.69% | 9,474 |
| Feb 10, 2025 | 54.48 | 54.48 | 54.32 | 54.42 | 54.08 | 0.42% | 1,754 |
| Feb 7, 2025 | 54.44 | 54.47 | 54.19 | 54.19 | 53.85 | -0.49% | 3,132 |
| Feb 6, 2025 | 54.21 | 54.45 | 54.09 | 54.45 | 54.12 | 0.62% | 13,158 |
| Feb 5, 2025 | 54.04 | 54.15 | 53.97 | 54.12 | 53.78 | 0.53% | 1,871 |
| Feb 4, 2025 | 53.61 | 53.83 | 53.61 | 53.83 | 53.50 | 0.59% | 1,145 |
| Feb 3, 2025 | 53.10 | 53.60 | 52.95 | 53.51 | 53.18 | -0.35% | 4,287 |
| Jan 31, 2025 | 54.02 | 54.20 | 53.70 | 53.70 | 53.37 | -0.78% | 3,936 |
| Jan 30, 2025 | 54.00 | 54.33 | 53.95 | 54.12 | 53.79 | 0.81% | 3,694 |
| Jan 29, 2025 | 53.75 | 53.93 | 53.57 | 53.69 | 53.36 | -0.13% | 9,907 |
| Jan 28, 2025 | 54.09 | 54.09 | 53.74 | 53.76 | 53.43 | -0.61% | 3,888 |
| Jan 27, 2025 | 53.77 | 54.09 | 53.77 | 54.09 | 53.76 | 0.92% | 4,702 |
| Jan 24, 2025 | 53.49 | 53.70 | 53.49 | 53.60 | 53.27 | 0.17% | 6,295 |
| Jan 23, 2025 | 53.31 | 53.52 | 53.31 | 53.51 | 53.18 | 0.63% | 2,108 |
| Jan 22, 2025 | 53.62 | 53.62 | 53.18 | 53.18 | 52.85 | -1.03% | 9,601 |
| Jan 21, 2025 | 53.45 | 53.77 | 53.45 | 53.73 | 53.39 | 0.93% | 10,056 |
| Jan 17, 2025 | 53.03 | 53.27 | 53.03 | 53.23 | 52.90 | 0.49% | 2,867 |
| Jan 16, 2025 | 52.62 | 52.97 | 52.61 | 52.97 | 52.65 | 0.65% | 1,776 |