WisdomTree Global High Dividend Fund (DEW)
NYSEARCA: DEW · Real-Time Price · USD
59.88
+0.01 (0.02%)
Oct 8, 2025, 9:38 AM EDT - Market open
DEW Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 18, 2025 | 59.21 | 59.21 | 59.09 | 59.09 | 58.56 | -0.37% | 480 |
Aug 15, 2025 | 59.34 | 59.34 | 59.31 | 59.31 | 58.78 | -0.05% | 698 |
Aug 14, 2025 | 59.10 | 59.34 | 59.09 | 59.34 | 58.81 | -0.29% | 831 |
Aug 13, 2025 | 59.30 | 59.51 | 59.25 | 59.51 | 58.98 | 0.95% | 6,173 |
Aug 12, 2025 | 58.59 | 58.95 | 58.59 | 58.95 | 58.43 | 0.90% | 1,469 |
Aug 11, 2025 | 58.52 | 58.52 | 58.36 | 58.43 | 57.90 | -0.17% | 1,508 |
Aug 8, 2025 | 58.62 | 58.62 | 58.53 | 58.53 | 58.00 | 0.51% | 892 |
Aug 7, 2025 | 58.08 | 58.25 | 58.08 | 58.23 | 57.71 | 0.28% | 3,338 |
Aug 6, 2025 | 58.21 | 58.21 | 58.07 | 58.07 | 57.55 | 0.22% | 1,987 |
Aug 5, 2025 | 57.94 | 57.96 | 57.75 | 57.94 | 57.42 | 0.19% | 1,759 |
Aug 4, 2025 | 57.82 | 57.83 | 57.73 | 57.83 | 57.31 | 0.90% | 7,350 |
Aug 1, 2025 | 57.25 | 57.31 | 57.18 | 57.31 | 56.80 | -0.30% | 1,153 |
Jul 31, 2025 | 57.74 | 57.89 | 57.44 | 57.49 | 56.97 | -0.74% | 1,713 |
Jul 30, 2025 | 58.25 | 58.32 | 57.84 | 57.92 | 57.40 | -0.79% | 3,617 |
Jul 29, 2025 | 58.29 | 58.38 | 58.23 | 58.38 | 57.86 | 0.52% | 4,483 |