WisdomTree Global High Dividend Fund (DEW)
NYSEARCA: DEW · Real-Time Price · USD
60.27
-0.31 (-0.52%)
At close: Oct 28, 2025, 4:00 PM EDT
60.27
0.00 (0.00%)
After-hours: Oct 28, 2025, 8:00 PM EDT
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 |