Skip to main content
WisdomTree U.S. High Dividend Fund (DHS)
NYSEARCA: DHS · Real-Time Price · USD
96.87
+1.19 (1.24%)
Jan 30, 2025, 1:54 PM EST - Market open

DHS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202595.7196.2995.5495.6895.68-0.07%27,420
Jan 28, 202596.6396.8795.5795.7595.75-1.26%33,149
Jan 27, 202595.4596.9795.4596.9796.851.91%19,117
Jan 24, 202594.9295.3294.9295.1595.030.27%13,204
Jan 23, 202594.4694.9594.4394.8994.770.54%34,636
Jan 22, 202595.0795.0794.3894.3894.26-1.16%30,883
Jan 21, 202595.2295.7695.2295.4995.370.69%37,684
Jan 17, 202594.7295.0494.7294.8494.720.41%17,302
Jan 16, 202593.5894.4593.3794.4594.330.69%24,370
Jan 15, 202594.1294.2393.5893.8093.680.70%60,268
Jan 14, 202592.5693.1592.4193.1593.030.80%19,149
Jan 13, 202591.5192.4191.3992.4192.290.94%21,744
Jan 10, 202592.6092.6091.3291.5591.44-1.44%37,945
Jan 8, 202592.8392.8992.1992.8992.77-0.27%19,408
Jan 7, 202593.3693.8192.9293.1493.020.02%28,605
Jan 6, 202594.0194.0393.0393.1293.00-0.69%35,991
Jan 3, 202593.6793.8093.1093.7793.650.54%24,751
Jan 2, 202593.8294.0292.9193.2793.15-0.10%59,679
Dec 31, 202493.1393.4792.8693.3693.240.54%25,357
Dec 30, 202493.3093.3092.4292.8692.70-0.82%41,285
Dec 27, 202493.7694.3893.2893.6393.47-0.40%42,618
Dec 26, 202493.6394.1893.6394.0193.85-0.29%83,799
Dec 24, 202493.7994.3293.6594.2893.740.48%20,399
Dec 23, 202493.4393.8992.9793.8393.290.15%24,400
Dec 20, 202492.5894.1692.5893.6993.151.11%37,509
Dec 19, 202493.4193.8892.6692.6792.13-0.50%18,346
Dec 18, 202495.3495.4693.1293.1392.60-2.47%30,649
Dec 17, 202495.2595.7395.1795.4994.94-0.24%19,921
Dec 16, 202496.5796.5895.7095.7295.17-0.90%25,287
Dec 13, 202496.6896.7796.1496.5996.04-0.16%30,285
Dec 12, 202496.9297.1696.7096.7496.19-0.19%26,670
Dec 11, 202497.5597.5596.8496.9296.36-0.34%25,997
Dec 10, 202497.6097.9096.9397.2596.69-0.25%23,182
Dec 9, 202498.6998.6997.5097.5096.94-0.84%17,371
Dec 6, 202499.1799.1798.1998.3297.76-0.64%22,618
Dec 5, 202498.8399.3898.8398.9598.380.33%21,451
Dec 4, 202499.2399.2398.3698.6298.05-0.58%33,938
Dec 3, 2024100.16100.1699.2099.2098.63-0.67%30,402
Dec 2, 2024100.52100.5299.5699.8799.30-0.71%24,499
Nov 29, 2024100.63100.84100.38100.58100.000.10%15,251
Nov 27, 2024100.71101.06100.47100.4899.90-0.01%31,841
Nov 26, 2024100.18100.5399.93100.4899.910.11%31,048
Nov 25, 2024100.46100.92100.29100.3799.790.05%19,272
Nov 22, 202499.67100.4499.67100.3299.390.91%23,565
Nov 21, 202498.3099.5598.3099.4298.491.44%20,807
Nov 20, 202497.8098.0297.5198.0197.100.27%23,055
Nov 19, 202497.4297.8797.2197.7596.84-0.39%21,151
Nov 18, 202497.5598.1697.4698.1397.220.68%14,286
Nov 15, 202497.4597.6497.1997.4796.570.04%20,005
Nov 14, 202497.7497.7697.3997.4396.52-0.09%16,201
Nov 13, 202497.8598.0897.4897.5296.610.03%19,034
Nov 12, 202498.3198.4397.4797.4996.58-0.74%13,307
Nov 11, 202498.1798.7898.1498.2297.310.13%26,847
Nov 8, 202497.8098.3497.4898.0997.180.54%18,531
Nov 7, 202498.2598.2597.4597.5696.65-0.70%49,486
Nov 6, 202497.9298.4597.8698.2597.342.85%19,138
Nov 5, 202494.9495.5394.9495.5394.641.09%16,689
Nov 4, 202494.5994.7994.2894.5093.62-0.05%26,873
Nov 1, 202495.7695.7694.4494.5593.67-0.69%68,993
Oct 31, 202495.0895.7695.0895.2194.330.39%28,968
Oct 30, 202494.6295.2594.6294.8493.960.32%33,728
Oct 29, 202494.9494.9494.4394.5493.66-0.73%18,735
Oct 28, 202494.4195.2794.4195.2394.350.65%14,707
Oct 25, 202495.9696.0094.5794.6293.53-1.03%18,526
Oct 24, 202495.6695.8095.1995.6194.51-0.04%26,623
Oct 23, 202495.4795.6695.1195.6594.550.03%18,894
Oct 22, 202495.0195.7394.9795.6294.520.73%22,544
Oct 21, 202496.1896.1894.8694.9393.84-1.19%29,495
Oct 18, 202496.1096.1995.7796.0794.97-0.05%16,465
Oct 17, 202496.1896.3096.0296.1295.02-0.03%16,451
Oct 16, 202495.5196.2495.5196.1595.051.18%15,955
Oct 15, 202495.2395.9795.0095.0393.94-0.31%13,006
Oct 14, 202494.6595.3594.6595.3394.240.59%12,144
Oct 11, 202494.0294.7794.0294.7793.681.21%21,250
Oct 10, 202493.9794.0393.5193.6492.57-0.35%13,322
Oct 9, 202493.2394.1393.2393.9792.890.77%13,329
Oct 8, 202493.6693.6693.1293.2592.18-0.47%41,393
Oct 7, 202494.1094.1093.3993.6992.62-0.50%15,627
Oct 4, 202493.8494.1893.5894.1693.080.80%13,603
Oct 3, 202493.4893.4892.9393.4192.34-0.13%20,276
Oct 2, 202493.4993.9393.3693.5392.46-0.03%14,403
Oct 1, 202493.6093.7993.2893.5692.48-0.26%14,092
Sep 30, 202493.2893.9192.9793.8092.720.50%40,751
Sep 27, 202493.1993.7893.1193.3392.260.73%21,400
Sep 26, 202492.4892.9592.4492.6591.590.13%26,939
Sep 25, 202493.4793.4792.5192.5391.47-1.26%32,791
Sep 24, 202493.9594.1293.6493.7192.31-0.13%19,482
Sep 23, 202493.4893.8693.4893.8392.420.63%15,986
Sep 20, 202493.3393.3692.9593.2491.85-0.22%14,195
Sep 19, 202493.7493.7493.2393.4592.050.66%22,972
Sep 18, 202492.9593.5892.7992.8491.45-0.02%14,518
Sep 17, 202493.0393.3492.6692.8691.47-0.04%17,016
Sep 16, 202492.4992.9092.3992.9091.510.89%10,495
Sep 13, 202491.4092.0891.4092.0890.701.18%35,079
Sep 12, 202490.8491.0190.5391.0189.650.35%11,223
Sep 11, 202490.9090.9089.3490.6989.33-0.56%20,538
Sep 10, 202491.7391.7390.5691.2089.83-0.37%12,955
Sep 9, 202491.0691.9691.0091.5490.170.80%28,830
Sep 6, 202491.9892.2790.6990.8189.45-1.05%15,642
Sep 5, 202492.8792.8791.7491.7790.40-0.69%20,594