Skip to main content
WisdomTree U.S. High Dividend Fund (DHS)
NYSEARCA: DHS · Real-Time Price · USD
96.30
+0.76 (0.79%)
Jun 16, 2025, 10:07 AM - Market open

DHS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202595.9096.2895.9096.25-0.74%2,217
Jun 13, 202596.3396.3795.5295.5495.54-0.92%27,584
Jun 12, 202596.0096.4395.8696.4396.430.49%12,591
Jun 11, 202596.0096.0995.7495.9695.960.05%29,055
Jun 10, 202595.3696.2395.3695.9195.910.69%23,478
Jun 9, 202595.2395.7395.0895.2595.250.06%34,666
Jun 6, 202594.7795.2294.7795.1995.191.04%41,800
Jun 5, 202594.3094.4793.9194.2194.21-62,084
Jun 4, 202595.1295.1294.2194.2194.21-0.79%27,827
Jun 3, 202594.5495.1994.3294.9694.960.31%25,858
Jun 2, 202594.5994.7093.6994.6794.670.09%31,391
May 30, 202594.1594.7794.0194.5994.590.26%16,422
May 29, 202593.9694.3893.5794.3494.340.51%31,005
May 28, 202594.7194.7793.7493.8693.86-0.81%19,129
May 27, 202594.0794.7393.7294.6394.631.04%22,925
May 23, 202593.0693.8592.9493.6693.470.26%19,973
May 22, 202593.5693.7992.8993.4293.23-0.25%19,658
May 21, 202594.9395.0293.6593.6593.46-1.84%25,966
May 20, 202595.2995.7295.2395.4195.21-26,555
May 19, 202594.6995.4194.6995.4195.210.22%19,587
May 16, 202594.4095.2094.2295.2095.000.84%36,704
May 15, 202592.8294.4192.8294.4194.221.95%32,121
May 14, 202593.5793.5792.5692.6092.41-1.18%81,461
May 13, 202594.1894.3093.7193.7193.52-0.80%212,565
May 12, 202594.1594.6793.7694.4794.281.31%25,420
May 9, 202593.7093.7393.1593.2593.06-0.20%48,101
May 8, 202593.5894.1593.2693.4493.250.05%28,918
May 7, 202593.3493.9693.2593.3993.200.39%22,424
May 6, 202593.3393.7193.0393.0392.84-0.76%26,204
May 5, 202593.7394.0093.2893.7493.55-0.49%26,869
May 2, 202594.0394.2793.4794.2094.011.20%17,255
May 1, 202593.2293.7792.8093.0892.89-0.34%18,552
Apr 30, 202593.3593.6392.3793.4093.21-0.18%34,021
Apr 29, 202592.8793.8592.6593.5793.380.48%43,467
Apr 28, 202592.7393.1392.5093.1292.930.74%27,986
Apr 25, 202592.6192.6291.6892.4492.25-0.59%27,758
Apr 24, 202592.3593.0992.0892.9992.490.57%18,078
Apr 23, 202592.9893.6692.0592.4691.970.18%37,619
Apr 22, 202590.9492.3890.9492.2991.802.01%24,335
Apr 21, 202591.3991.4289.5990.4789.99-1.33%25,743
Apr 17, 202590.6892.4390.6891.6991.201.30%37,258
Apr 16, 202591.5091.8290.1890.5190.03-0.92%48,508
Apr 15, 202591.6092.1691.3591.3590.86-0.20%50,887
Apr 14, 202591.0491.8890.9191.5391.041.58%31,829
Apr 11, 202589.0990.5188.1990.1189.631.17%61,831
Apr 10, 202590.6290.6287.6189.0788.60-2.53%75,365
Apr 9, 202586.1791.8585.6891.3890.894.18%241,584
Apr 8, 202591.2891.3486.6587.7187.24-1.92%123,295
Apr 7, 202588.1791.6587.2289.4388.95-1.26%93,847
Apr 4, 202594.2094.6490.5390.5790.09-5.41%81,124