WisdomTree Global High Dividend Fund (DEW)
NYSEARCA: DEW · Real-Time Price · USD
68.45
-0.13 (-0.19%)
At close: Jun 3, 2026, 4:00 PM EDT
68.45
0.00 (0.00%)
After-hours: Jun 3, 2026, 4:10 PM EDT
DEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 68.49 | 68.87 | 68.45 | 68.45 | 68.45 | -0.19% | 5,919 |
| Jun 2, 2026 | 68.14 | 68.63 | 68.14 | 68.58 | 68.58 | 0.48% | 1,130 |
| Jun 1, 2026 | 68.54 | 68.54 | 68.26 | 68.26 | 68.26 | -0.79% | 1,849 |
| May 29, 2026 | 68.86 | 69.09 | 68.55 | 68.80 | 68.80 | -0.09% | 17,564 |
| May 28, 2026 | 68.89 | 68.96 | 68.80 | 68.86 | 68.86 | -0.21% | 1,726 |
| May 27, 2026 | 69.12 | 69.12 | 69.00 | 69.00 | 69.00 | -0.31% | 846 |
| May 26, 2026 | 69.30 | 69.30 | 69.12 | 69.22 | 69.22 | -0.18% | 1,967 |
| May 22, 2026 | 69.22 | 69.42 | 69.22 | 69.35 | 69.35 | 0.22% | 1,802 |
| May 21, 2026 | 68.96 | 69.24 | 68.82 | 69.19 | 69.19 | 0.40% | 1,064 |
| May 20, 2026 | 68.70 | 69.03 | 68.70 | 68.92 | 68.92 | 0.43% | 1,467 |
| May 19, 2026 | 68.48 | 68.79 | 68.44 | 68.62 | 68.62 | 0.08% | 2,992 |
| May 18, 2026 | 68.29 | 68.57 | 68.27 | 68.57 | 68.56 | 1.37% | 924 |
| May 15, 2026 | 68.06 | 68.06 | 67.61 | 67.64 | 67.64 | -0.97% | 2,130 |
| May 14, 2026 | 68.42 | 68.42 | 68.30 | 68.30 | 68.30 | 0.21% | 685 |
| May 13, 2026 | 67.95 | 68.16 | 67.95 | 68.16 | 68.16 | -0.03% | 1,750 |
| May 12, 2026 | 68.16 | 68.23 | 68.14 | 68.18 | 68.18 | 0.31% | 1,653 |
| May 11, 2026 | 68.09 | 68.15 | 67.97 | 67.97 | 67.97 | 0.40% | 2,297 |
| May 8, 2026 | 67.92 | 67.92 | 67.65 | 67.70 | 67.70 | -0.06% | 4,638 |
| May 7, 2026 | 68.07 | 68.07 | 67.75 | 67.75 | 67.74 | -1.44% | 3,840 |
| May 6, 2026 | 68.79 | 68.79 | 68.59 | 68.73 | 68.73 | 0.51% | 2,006 |
| May 5, 2026 | 68.21 | 68.51 | 68.13 | 68.39 | 68.39 | 0.74% | 1,164 |
| May 4, 2026 | 68.06 | 68.18 | 67.75 | 67.88 | 67.88 | -0.95% | 4,073 |
| May 1, 2026 | 68.88 | 68.92 | 68.53 | 68.53 | 68.53 | -0.32% | 1,498 |
| Apr 30, 2026 | 68.59 | 68.76 | 68.55 | 68.76 | 68.76 | 1.86% | 1,147 |
| Apr 29, 2026 | 67.39 | 67.50 | 67.39 | 67.50 | 67.50 | -0.31% | 839 |
| Apr 28, 2026 | 67.75 | 67.89 | 67.47 | 67.71 | 67.71 | 0.44% | 2,503 |
| Apr 27, 2026 | 67.48 | 67.70 | 67.41 | 67.41 | 67.41 | -0.19% | 1,239 |
| Apr 24, 2026 | 67.68 | 67.68 | 67.45 | 67.54 | 67.54 | -0.26% | 1,917 |
| Apr 23, 2026 | 67.82 | 67.82 | 67.59 | 67.72 | 67.72 | 0.76% | 1,417 |
| Apr 22, 2026 | 67.40 | 67.40 | 67.21 | 67.21 | 67.21 | -0.15% | 1,914 |
| Apr 21, 2026 | 68.00 | 68.00 | 67.31 | 67.31 | 67.31 | -0.91% | 1,250 |
| Apr 20, 2026 | 68.12 | 68.21 | 67.93 | 67.93 | 67.93 | -0.19% | 1,796 |
| Apr 17, 2026 | 67.89 | 68.06 | 67.82 | 68.06 | 68.06 | 0.44% | 2,999 |
| Apr 16, 2026 | 67.81 | 67.81 | 67.61 | 67.76 | 67.76 | - | 2,808 |
| Apr 15, 2026 | 67.94 | 67.94 | 67.66 | 67.76 | 67.76 | -0.28% | 2,775 |
| Apr 14, 2026 | 67.83 | 67.95 | 67.80 | 67.95 | 67.95 | 0.20% | 2,776 |
| Apr 13, 2026 | 67.54 | 67.81 | 67.53 | 67.81 | 67.81 | -0.05% | 3,283 |
| Apr 10, 2026 | 68.09 | 68.09 | 67.68 | 67.85 | 67.85 | -0.15% | 3,946 |
| Apr 9, 2026 | 67.81 | 68.14 | 67.77 | 67.95 | 67.95 | 0.24% | 13,123 |
| Apr 8, 2026 | 67.47 | 67.78 | 67.47 | 67.78 | 67.78 | 1.10% | 3,284 |
| Apr 7, 2026 | 66.82 | 67.75 | 66.60 | 67.05 | 67.05 | 0.14% | 14,645 |
| Apr 6, 2026 | 66.62 | 67.00 | 66.62 | 66.95 | 66.95 | 0.44% | 5,396 |
| Apr 2, 2026 | 66.18 | 66.69 | 66.14 | 66.66 | 66.66 | 0.18% | 3,623 |
| Apr 1, 2026 | 66.21 | 66.54 | 66.21 | 66.54 | 66.54 | 0.32% | 3,955 |
| Mar 31, 2026 | 66.03 | 66.39 | 66.02 | 66.33 | 66.33 | 1.36% | 2,411 |
| Mar 30, 2026 | 65.86 | 65.92 | 65.30 | 65.44 | 65.44 | 0.48% | 3,253 |
| Mar 27, 2026 | 65.28 | 65.63 | 65.13 | 65.13 | 65.13 | -0.12% | 2,460 |
| Mar 26, 2026 | 65.32 | 65.74 | 65.06 | 65.21 | 65.21 | -0.55% | 5,801 |
| Mar 25, 2026 | 65.74 | 65.95 | 65.72 | 65.84 | 65.57 | 0.68% | 4,635 |
| Mar 24, 2026 | 64.91 | 65.66 | 64.91 | 65.40 | 65.13 | 0.07% | 1,291 |