WisdomTree Global High Dividend Fund (DEW)
NYSEARCA: DEW · Real-Time Price · USD
70.24
+0.21 (0.31%)
Jul 15, 2026, 4:00 PM EDT - Market closed
DEW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 70.11 | 70.39 | 70.11 | 70.24 | 70.24 | 0.31% | 2,991 |
| Jul 14, 2026 | 70.57 | 70.57 | 70.03 | 70.03 | 70.03 | 0.06% | 3,504 |
| Jul 13, 2026 | 70.29 | 70.30 | 69.99 | 69.99 | 69.99 | 0.10% | 1,162 |
| Jul 10, 2026 | 69.86 | 69.92 | 69.75 | 69.92 | 69.92 | 0.51% | 2,732 |
| Jul 9, 2026 | 69.68 | 69.73 | 69.52 | 69.56 | 69.56 | -0.06% | 2,189 |
| Jul 8, 2026 | 69.96 | 69.96 | 69.61 | 69.61 | 69.61 | -0.49% | 1,822 |
| Jul 7, 2026 | 70.19 | 70.21 | 69.88 | 69.95 | 69.95 | 0.76% | 3,398 |
| Jul 6, 2026 | 69.51 | 69.51 | 69.26 | 69.42 | 69.42 | 0.22% | 1,317 |
| Jul 2, 2026 | 69.12 | 69.27 | 69.05 | 69.27 | 69.26 | 1.17% | 1,147 |
| Jul 1, 2026 | 68.31 | 68.67 | 68.31 | 68.47 | 68.46 | -0.33% | 2,508 |
| Jun 30, 2026 | 68.63 | 68.88 | 68.63 | 68.69 | 68.69 | -0.38% | 1,845 |
| Jun 29, 2026 | 69.14 | 69.28 | 68.78 | 68.96 | 68.96 | -0.12% | 13,738 |
| Jun 26, 2026 | 68.84 | 69.04 | 68.77 | 69.04 | 69.04 | 0.59% | 3,336 |
| Jun 25, 2026 | 68.72 | 68.72 | 68.62 | 68.63 | 68.63 | 0.65% | 7,797 |
| Jun 24, 2026 | 69.05 | 69.14 | 69.00 | 69.09 | 68.19 | -0.30% | 10,256 |
| Jun 23, 2026 | 69.28 | 69.32 | 69.21 | 69.29 | 68.40 | 0.43% | 6,216 |
| Jun 22, 2026 | 68.60 | 69.15 | 68.60 | 69.00 | 68.10 | 0.54% | 4,483 |
| Jun 18, 2026 | 68.88 | 68.88 | 68.51 | 68.63 | 67.74 | -0.21% | 1,486 |
| Jun 17, 2026 | 69.81 | 69.81 | 68.77 | 68.77 | 67.88 | -1.42% | 1,880 |
| Jun 16, 2026 | 69.97 | 69.97 | 69.76 | 69.76 | 68.86 | 0.21% | 761 |
| Jun 15, 2026 | 70.00 | 70.00 | 69.62 | 69.62 | 68.72 | -0.65% | 2,327 |
| Jun 12, 2026 | 70.19 | 70.22 | 70.08 | 70.08 | 69.17 | 0.62% | 934 |
| Jun 11, 2026 | 69.48 | 69.69 | 69.44 | 69.64 | 68.74 | 0.95% | 1,972 |
| Jun 10, 2026 | 69.16 | 69.16 | 68.99 | 68.99 | 68.09 | 0.11% | 1,408 |
| Jun 9, 2026 | 68.57 | 68.99 | 68.50 | 68.91 | 68.02 | 0.63% | 2,269 |
| Jun 8, 2026 | 68.52 | 68.55 | 68.48 | 68.48 | 67.59 | -0.28% | 1,633 |
| Jun 5, 2026 | 69.01 | 69.01 | 68.67 | 68.67 | 67.78 | -0.64% | 458 |
| Jun 4, 2026 | 69.14 | 69.14 | 69.05 | 69.12 | 68.22 | 0.98% | 3,397 |
| Jun 3, 2026 | 68.49 | 68.87 | 68.45 | 68.45 | 67.56 | -0.19% | 5,919 |
| Jun 2, 2026 | 68.14 | 68.63 | 68.14 | 68.58 | 67.69 | 0.48% | 1,130 |
| Jun 1, 2026 | 68.54 | 68.54 | 68.26 | 68.26 | 67.37 | -0.79% | 1,849 |
| May 29, 2026 | 68.86 | 69.09 | 68.55 | 68.80 | 67.90 | -0.09% | 17,564 |
| May 28, 2026 | 68.89 | 68.96 | 68.80 | 68.86 | 67.96 | -0.21% | 1,726 |
| May 27, 2026 | 69.12 | 69.12 | 69.00 | 69.00 | 68.11 | -0.31% | 846 |
| May 26, 2026 | 69.30 | 69.30 | 69.12 | 69.22 | 68.32 | -0.18% | 1,967 |
| May 22, 2026 | 69.22 | 69.42 | 69.22 | 69.35 | 68.45 | 0.22% | 1,802 |
| May 21, 2026 | 68.96 | 69.24 | 68.82 | 69.19 | 68.30 | 0.40% | 1,064 |
| May 20, 2026 | 68.70 | 69.03 | 68.70 | 68.92 | 68.02 | 0.43% | 1,467 |
| May 19, 2026 | 68.48 | 68.79 | 68.44 | 68.62 | 67.73 | 0.08% | 2,992 |
| May 18, 2026 | 68.29 | 68.57 | 68.27 | 68.57 | 67.68 | 1.37% | 924 |
| May 15, 2026 | 68.06 | 68.06 | 67.61 | 67.64 | 66.77 | -0.97% | 2,130 |
| May 14, 2026 | 68.42 | 68.42 | 68.30 | 68.30 | 67.42 | 0.21% | 685 |
| May 13, 2026 | 67.95 | 68.16 | 67.95 | 68.16 | 67.28 | -0.03% | 1,750 |
| May 12, 2026 | 68.16 | 68.23 | 68.14 | 68.18 | 67.30 | 0.31% | 1,653 |
| May 11, 2026 | 68.09 | 68.15 | 67.97 | 67.97 | 67.09 | 0.40% | 2,297 |
| May 8, 2026 | 67.92 | 67.92 | 67.65 | 67.70 | 66.83 | -0.06% | 4,638 |
| May 7, 2026 | 68.07 | 68.07 | 67.75 | 67.75 | 66.87 | -1.44% | 3,840 |
| May 6, 2026 | 68.79 | 68.79 | 68.59 | 68.73 | 67.84 | 0.51% | 2,006 |
| May 5, 2026 | 68.21 | 68.51 | 68.13 | 68.39 | 67.50 | 0.74% | 1,164 |
| May 4, 2026 | 68.06 | 68.18 | 67.75 | 67.88 | 67.00 | -0.95% | 4,073 |