WisdomTree U.S. High Dividend Fund (DHS)

DHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	111.08	111.25	110.30	111.02	111.02	0.01%	64,168
Feb 4, 2026	109.68	111.30	109.68	111.01	111.01	1.30%	64,202
Feb 3, 2026	108.32	109.85	108.32	109.59	109.59	0.78%	114,317
Feb 2, 2026	107.95	108.81	107.92	108.74	108.74	0.66%	42,247
Jan 30, 2026	106.60	108.08	106.60	108.03	108.03	1.23%	41,364
Jan 29, 2026	106.48	107.09	106.37	106.71	106.71	0.59%	72,883
Jan 28, 2026	106.42	106.75	105.83	106.08	106.08	-0.22%	21,148
Jan 27, 2026	105.92	106.33	105.92	106.31	106.31	0.04%	39,320
Jan 26, 2026	106.14	106.43	105.80	106.27	106.08	0.47%	34,571
Jan 23, 2026	106.28	106.30	105.41	105.77	105.58	-0.50%	118,545
Jan 22, 2026	106.45	106.86	106.31	106.31	106.11	-0.04%	14,366
Jan 21, 2026	105.10	106.45	105.10	106.35	106.15	1.46%	50,719
Jan 20, 2026	104.98	105.36	104.61	104.82	104.63	-0.87%	68,486
Jan 16, 2026	105.84	105.91	105.62	105.74	105.55	-0.22%	76,717
Jan 15, 2026	105.59	106.24	105.47	105.97	105.78	0.34%	21,470
Jan 14, 2026	104.18	105.70	104.18	105.61	105.42	1.43%	19,285
Jan 13, 2026	104.22	104.48	103.76	104.12	103.93	0.06%	15,563
Jan 12, 2026	104.17	104.17	103.82	104.06	103.87	-0.12%	18,167
Jan 9, 2026	104.21	104.49	104.03	104.19	104.00	0.18%	12,483
Jan 8, 2026	102.50	104.20	102.50	104.00	103.81	1.47%	11,989
Jan 7, 2026	103.39	103.39	102.35	102.49	102.30	-0.82%	21,515
Jan 6, 2026	102.98	103.42	102.98	103.34	103.15	0.26%	28,497
Jan 5, 2026	102.71	103.19	102.46	103.07	102.88	0.64%	18,175
Jan 2, 2026	101.82	102.85	101.51	102.41	102.22	0.58%	18,924
Dec 31, 2025	102.41	102.41	101.79	101.82	101.63	-0.50%	11,507
Dec 30, 2025	102.54	102.54	102.25	102.33	102.14	-0.05%	32,840
Dec 29, 2025	102.54	102.61	102.38	102.38	102.19	-0.04%	18,648
Dec 26, 2025	102.28	102.55	102.05	102.42	102.23	-0.61%	14,506
Dec 24, 2025	102.57	103.04	102.57	103.04	102.27	0.53%	9,362
Dec 23, 2025	102.71	102.77	102.50	102.50	101.73	-0.21%	19,330
Dec 22, 2025	102.24	102.84	102.24	102.72	101.95	0.63%	16,478
Dec 19, 2025	102.54	102.62	102.08	102.08	101.31	-0.38%	26,813
Dec 18, 2025	102.84	103.08	102.41	102.47	101.70	-0.25%	14,990
Dec 17, 2025	102.29	102.78	102.29	102.73	101.96	0.51%	13,645
Dec 16, 2025	102.99	102.99	101.91	102.21	101.44	-0.78%	41,723
Dec 15, 2025	102.76	103.10	102.70	103.01	102.24	0.52%	18,767
Dec 12, 2025	102.75	102.75	102.27	102.48	101.71	0.04%	11,620
Dec 11, 2025	102.11	102.71	102.11	102.44	101.67	0.49%	37,272
Dec 10, 2025	100.96	102.12	100.89	101.94	101.18	1.30%	24,642
Dec 9, 2025	100.89	101.37	100.63	100.63	99.88	-	14,457
Dec 8, 2025	101.17	101.17	100.61	100.63	99.88	-0.56%	17,724
Dec 5, 2025	101.54	101.72	101.20	101.20	100.44	-0.41%	10,577
Dec 4, 2025	101.88	101.96	101.42	101.62	100.86	-0.31%	21,763
Dec 3, 2025	101.55	102.12	101.55	101.94	101.18	0.76%	13,024
Dec 2, 2025	101.86	101.86	100.94	101.17	100.41	-0.61%	59,191
Dec 1, 2025	102.04	102.44	101.76	101.79	101.03	-0.50%	25,802
Nov 28, 2025	102.01	102.30	102.01	102.30	101.53	0.29%	13,442
Nov 26, 2025	101.66	102.37	101.66	102.00	101.24	0.38%	23,927
Nov 25, 2025	100.47	101.79	100.47	101.61	100.85	1.26%	21,291
Nov 24, 2025	100.77	100.77	100.17	100.34	99.59	-0.45%	14,286

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.