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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202559.9359.9959.7559.8759.87-0.38%3,689
Oct 6, 202560.2160.2160.0260.1060.10-0.31%3,286
Oct 3, 202560.1860.4060.1660.2960.290.57%6,145
Oct 2, 202560.0960.1659.8659.9459.94-0.55%3,273
Oct 1, 202560.2660.2760.1960.2760.270.22%2,456
Sep 30, 202559.8960.1459.8060.1460.140.41%2,398
Sep 29, 202560.0660.0659.8159.8959.89-0.12%3,768
Sep 26, 202559.6059.9759.6059.9759.971.10%22,269
Sep 25, 202559.4359.4459.2259.3159.31-1.27%16,229
Sep 24, 202560.2560.2560.0760.0859.54-0.35%1,610
Sep 23, 202560.3560.3560.2560.2959.750.41%1,228
Sep 22, 202560.0560.0959.8460.0559.51-0.08%1,294
Sep 19, 202560.3360.3360.0660.1059.56-0.22%1,089
Sep 18, 202560.1260.2960.1260.2359.69-0.14%2,856
Sep 17, 202560.4660.4760.2660.3159.770.13%1,193
Sep 16, 202560.3560.3560.2260.2459.70-0.26%1,043
Sep 15, 202560.4760.4860.3560.3959.85-0.01%1,893
Sep 12, 202560.4060.4460.4060.4059.86-0.39%574
Sep 11, 202560.3260.6460.3260.6460.101.01%2,425
Sep 10, 202559.8960.0659.8260.0359.490.32%3,964
Sep 9, 202559.6659.8659.6659.8459.300.26%3,137
Sep 8, 202559.6559.6859.3559.6859.150.06%4,001
Sep 5, 202559.7459.9059.5659.6559.120.16%3,854
Sep 4, 202559.4259.5659.3359.5659.020.49%1,695
Sep 3, 202559.1959.2659.0659.2658.74-0.13%6,868
Sep 2, 202559.1659.3459.1659.3458.81-0.76%2,342
Aug 29, 202559.6959.7959.6659.7959.260.18%5,638
Aug 28, 202559.6059.6959.6059.6959.15-0.16%1,208
Aug 27, 202559.4159.7859.4159.7859.250.35%4,092
Aug 26, 202559.6059.6059.5259.5759.04-0.32%2,103
Aug 25, 202560.1960.1959.7659.7659.23-1.05%1,345
Aug 22, 202559.7660.4559.7660.4059.861.37%3,757
Aug 21, 202559.6959.6959.5459.5859.05-0.23%4,470
Aug 20, 202559.4259.8259.4259.7259.180.64%10,383
Aug 19, 202559.2259.4659.2259.3458.810.43%5,070
Aug 18, 202559.2159.2159.0959.0958.56-0.37%480
Aug 15, 202559.3459.3459.3159.3158.78-0.05%698
Aug 14, 202559.1059.3459.0959.3458.81-0.29%831
Aug 13, 202559.3059.5159.2559.5158.980.95%6,173
Aug 12, 202558.5958.9558.5958.9558.430.90%1,469
Aug 11, 202558.5258.5258.3658.4357.90-0.17%1,508
Aug 8, 202558.6258.6258.5358.5358.000.51%892
Aug 7, 202558.0858.2558.0858.2357.710.28%3,338
Aug 6, 202558.2158.2158.0758.0757.550.22%1,987
Aug 5, 202557.9457.9657.7557.9457.420.19%1,759
Aug 4, 202557.8257.8357.7357.8357.310.90%7,350
Aug 1, 202557.2557.3157.1857.3156.80-0.30%1,153
Jul 31, 202557.7457.8957.4457.4956.97-0.74%1,713
Jul 30, 202558.2558.3257.8457.9257.40-0.79%3,617
Jul 29, 202558.2958.3858.2358.3857.860.52%4,483