WisdomTree Global High Dividend Fund (DEW)
NYSEARCA: DEW · Real-Time Price · USD
72.33
+0.91 (1.28%)
At close: Oct 29, 2026, 4:00 PM EDT
72.33
0.00 (0.00%)
After-hours: Oct 29, 2026, 4:10 PM EDT
DEW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 71.90 | 72.33 | 71.90 | 72.33 | 72.33 | 1.28% | 2,661 |
| Oct 28, 2026 | 71.59 | 71.59 | 71.33 | 71.42 | 71.42 | -0.12% | 4,529 |
| Oct 27, 2026 | 71.89 | 71.89 | 71.50 | 71.50 | 71.50 | -0.65% | 61,480 |
| Oct 26, 2026 | 72.24 | 72.24 | 71.96 | 71.97 | 71.97 | 0.20% | 13,108 |
| Oct 23, 2026 | 71.65 | 71.85 | 71.65 | 71.83 | 71.83 | -0.08% | 3,642 |
| Oct 22, 2026 | 71.46 | 71.88 | 71.41 | 71.88 | 71.88 | 0.51% | 1,490 |
| Oct 21, 2026 | 71.68 | 71.68 | 71.41 | 71.52 | 71.52 | -0.03% | 3,767 |
| Oct 20, 2026 | 71.11 | 71.54 | 71.11 | 71.54 | 71.54 | 1.24% | 1,562 |
| Oct 19, 2026 | 70.98 | 71.03 | 70.66 | 70.66 | 70.66 | -0.88% | 6,631 |
| Oct 16, 2026 | 71.06 | 71.38 | 71.06 | 71.28 | 71.28 | 0.82% | 19,956 |
| Oct 15, 2026 | 70.90 | 70.90 | 70.71 | 70.71 | 70.71 | 0.64% | 21,767 |
| Oct 14, 2026 | 69.96 | 70.26 | 69.96 | 70.26 | 70.25 | 0.04% | 447 |
| Oct 13, 2026 | 70.32 | 70.32 | 69.88 | 70.23 | 70.23 | 0.55% | 1,046 |
| Oct 12, 2026 | 69.89 | 69.91 | 69.77 | 69.85 | 69.84 | 0.41% | 2,262 |
| Oct 9, 2026 | 69.42 | 69.56 | 69.42 | 69.56 | 69.56 | 0.04% | 4,712 |
| Oct 8, 2026 | 68.82 | 69.54 | 68.73 | 69.54 | 69.54 | 0.99% | 9,236 |
| Oct 7, 2026 | 69.02 | 69.02 | 68.83 | 68.86 | 68.86 | -0.64% | 5,717 |
| Oct 6, 2026 | 68.98 | 69.69 | 68.98 | 69.30 | 69.30 | 0.82% | 72,941 |
| Oct 5, 2026 | 68.67 | 68.85 | 68.19 | 68.74 | 68.74 | 0.01% | 4,917 |
| Oct 2, 2026 | 68.52 | 68.73 | 68.36 | 68.73 | 68.73 | 0.38% | 3,877 |
| Oct 1, 2026 | 68.57 | 68.57 | 68.09 | 68.47 | 68.47 | -0.65% | 7,118 |
| Sep 30, 2026 | 69.48 | 69.48 | 68.92 | 68.92 | 68.92 | -0.85% | 1,709 |
| Sep 29, 2026 | 69.70 | 69.70 | 69.07 | 69.51 | 69.51 | -0.70% | 13,157 |
| Sep 28, 2026 | 70.05 | 70.05 | 69.69 | 70.00 | 70.00 | -0.11% | 25,384 |
| Sep 25, 2026 | 69.87 | 70.08 | 69.73 | 70.08 | 70.08 | 0.31% | 1,452 |
| Sep 24, 2026 | 70.63 | 70.63 | 70.28 | 70.33 | 69.86 | 0.06% | 1,794 |
| Sep 23, 2026 | 70.64 | 70.64 | 70.29 | 70.29 | 69.82 | -1.15% | 1,888 |
| Sep 22, 2026 | 71.26 | 71.27 | 71.11 | 71.11 | 70.63 | -0.25% | 2,425 |
| Sep 21, 2026 | 71.38 | 71.43 | 71.28 | 71.28 | 70.80 | 0.06% | 1,431 |
| Sep 18, 2026 | 71.29 | 71.33 | 71.20 | 71.24 | 70.76 | -0.71% | 4,034 |
| Sep 17, 2026 | 71.77 | 71.84 | 71.63 | 71.75 | 71.27 | 0.65% | 4,002 |
| Sep 16, 2026 | 72.00 | 72.01 | 71.03 | 71.29 | 70.80 | -0.86% | 23,083 |
| Sep 15, 2026 | 71.82 | 72.03 | 71.81 | 71.91 | 71.42 | -0.03% | 3,660 |
| Sep 14, 2026 | 71.88 | 72.21 | 71.88 | 71.93 | 71.44 | -0.14% | 2,369 |
| Sep 11, 2026 | 72.14 | 72.24 | 72.03 | 72.03 | 71.54 | 0.37% | 1,827 |
| Sep 10, 2026 | 72.04 | 72.04 | 71.76 | 71.76 | 71.28 | -0.37% | 1,397 |
| Sep 9, 2026 | 72.50 | 72.50 | 71.97 | 72.03 | 71.54 | -0.43% | 8,259 |
| Sep 8, 2026 | 72.56 | 72.69 | 72.34 | 72.34 | 71.85 | -0.50% | 1,816 |
| Sep 4, 2026 | 72.68 | 72.98 | 72.68 | 72.71 | 72.22 | -0.31% | 3,460 |
| Sep 3, 2026 | 73.05 | 73.09 | 72.90 | 72.93 | 72.44 | 0.50% | 4,436 |
| Sep 2, 2026 | 72.43 | 72.60 | 72.43 | 72.57 | 72.08 | 0.56% | 901 |
| Sep 1, 2026 | 72.48 | 72.48 | 72.13 | 72.16 | 71.67 | 0.21% | 1,587 |
| Aug 31, 2026 | 72.66 | 72.66 | 72.01 | 72.01 | 71.52 | -0.14% | 2,274 |
| Aug 28, 2026 | 72.44 | 72.44 | 72.04 | 72.11 | 71.62 | 0.15% | 4,230 |
| Aug 27, 2026 | 72.68 | 72.68 | 72.01 | 72.01 | 71.52 | -1.75% | 44,694 |
| Aug 26, 2026 | 73.27 | 73.44 | 73.27 | 73.29 | 72.79 | -0.05% | 6,928 |
| Aug 25, 2026 | 73.07 | 73.32 | 73.07 | 73.32 | 72.83 | 0.08% | 1,985 |
| Aug 24, 2026 | 73.22 | 73.26 | 73.10 | 73.26 | 72.77 | 0.22% | 5,144 |
| Aug 21, 2026 | 73.39 | 73.45 | 73.10 | 73.10 | 72.61 | 0.22% | 14,328 |
| Aug 20, 2026 | 73.14 | 73.30 | 72.94 | 72.94 | 72.45 | -0.24% | 2,713 |