Skip to main content
WisdomTree U.S. High Dividend Fund (DHS)
NYSEARCA: DHS · Real-Time Price · USD
99.66
-0.08 (-0.08%)
Mar 3, 2025, 4:00 PM EST - Market closed

DHS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202599.75100.4299.0699.6699.66-0.08%35,481
Feb 28, 202598.8699.7498.3999.7499.741.17%12,456
Feb 27, 202598.4198.9998.4198.5998.590.08%17,340
Feb 26, 202599.3299.3298.3298.5198.51-0.93%142,769
Feb 25, 202599.1999.7399.1999.4399.430.21%36,571
Feb 24, 202598.9599.5798.8299.2299.060.40%25,655
Feb 21, 202598.8199.1498.7498.8298.660.04%21,738
Feb 20, 202598.1198.8098.0998.7898.620.57%29,548
Feb 19, 202597.6798.2497.4898.2298.060.54%15,443
Feb 18, 202596.9597.7496.8197.6997.530.58%26,002
Feb 14, 202597.5798.0197.0897.1396.97-0.17%18,600
Feb 13, 202596.7697.3696.5897.3097.140.60%17,537
Feb 12, 202596.4996.8796.4796.7296.56-0.42%25,663
Feb 11, 202596.1997.1595.9697.1396.970.87%108,178
Feb 10, 202596.3396.3395.7696.2996.130.26%39,668
Feb 7, 202596.6896.6895.9996.0495.88-0.45%31,399
Feb 6, 202597.1297.1296.2396.4796.310.12%23,531
Feb 5, 202596.0996.3795.9196.3596.190.49%23,960
Feb 4, 202595.4996.0395.1895.8895.72-0.19%26,187
Feb 3, 202595.0896.2695.0096.0695.900.04%82,795
Jan 31, 202596.6096.7395.8696.0295.86-0.51%26,960
Jan 30, 202596.2796.8996.1496.5196.350.87%20,408
Jan 29, 202595.7196.2995.5495.6895.52-0.07%27,420
Jan 28, 202596.6396.8795.5795.7595.59-1.26%33,149
Jan 27, 202595.4596.9795.4596.9796.691.91%19,117
Jan 24, 202594.9295.3294.9295.1594.870.27%13,204
Jan 23, 202594.4694.9594.4394.8994.610.54%34,636
Jan 22, 202595.0795.0794.3894.3894.11-1.16%30,883
Jan 21, 202595.2295.7695.2295.4995.210.69%37,684
Jan 17, 202594.7295.0494.7294.8494.560.41%17,302
Jan 16, 202593.5894.4593.3794.4594.180.69%24,370
Jan 15, 202594.1294.2393.5893.8093.530.70%60,268
Jan 14, 202592.5693.1592.4193.1592.880.80%19,149
Jan 13, 202591.5192.4191.3992.4192.140.94%21,744
Jan 10, 202592.6092.6091.3291.5591.28-1.44%37,945
Jan 8, 202592.8392.8992.1992.8992.62-0.27%19,408
Jan 7, 202593.3693.8192.9293.1492.870.02%28,605
Jan 6, 202594.0194.0393.0393.1292.85-0.69%35,991
Jan 3, 202593.6793.8093.1093.7793.500.54%24,751
Jan 2, 202593.8294.0292.9193.2793.00-0.10%59,679
Dec 31, 202493.1393.4792.8693.3693.090.54%25,357
Dec 30, 202493.3093.3092.4292.8692.55-0.82%41,285
Dec 27, 202493.7694.3893.2893.6393.31-0.40%42,618
Dec 26, 202493.6394.1893.6394.0193.69-0.29%83,799
Dec 24, 202493.7994.3293.6594.2893.580.48%20,399
Dec 23, 202493.4393.8992.9793.8393.140.15%24,400
Dec 20, 202492.5894.1692.5893.6993.001.11%37,509
Dec 19, 202493.4193.8892.6692.6791.98-0.50%18,346
Dec 18, 202495.3495.4693.1293.1392.45-2.47%30,649
Dec 17, 202495.2595.7395.1795.4994.78-0.24%19,921
Dec 16, 202496.5796.5895.7095.7295.01-0.90%25,287
Dec 13, 202496.6896.7796.1496.5995.88-0.16%30,285
Dec 12, 202496.9297.1696.7096.7496.03-0.19%26,670
Dec 11, 202497.5597.5596.8496.9296.20-0.34%25,997
Dec 10, 202497.6097.9096.9397.2596.53-0.25%23,182
Dec 9, 202498.6998.6997.5097.5096.78-0.84%17,371
Dec 6, 202499.1799.1798.1998.3297.59-0.64%22,618
Dec 5, 202498.8399.3898.8398.9598.220.33%21,451
Dec 4, 202499.2399.2398.3698.6297.89-0.58%33,938
Dec 3, 2024100.16100.1699.2099.2098.47-0.67%30,402
Dec 2, 2024100.52100.5299.5699.8799.13-0.71%24,499
Nov 29, 2024100.63100.84100.38100.5899.840.10%15,251
Nov 27, 2024100.71101.06100.47100.4899.73-0.01%31,841
Nov 26, 2024100.18100.5399.93100.4899.740.11%31,048
Nov 25, 2024100.46100.92100.29100.3799.630.05%19,272
Nov 22, 202499.67100.4499.67100.3299.230.91%23,565
Nov 21, 202498.3099.5598.3099.4298.331.44%20,807
Nov 20, 202497.8098.0297.5198.0196.940.27%23,055
Nov 19, 202497.4297.8797.2197.7596.68-0.39%21,151
Nov 18, 202497.5598.1697.4698.1397.060.68%14,286
Nov 15, 202497.4597.6497.1997.4796.410.04%20,005
Nov 14, 202497.7497.7697.3997.4396.36-0.09%16,201
Nov 13, 202497.8598.0897.4897.5296.450.03%19,034
Nov 12, 202498.3198.4397.4797.4996.42-0.74%13,307
Nov 11, 202498.1798.7898.1498.2297.150.13%26,847
Nov 8, 202497.8098.3497.4898.0997.020.54%18,531
Nov 7, 202498.2598.2597.4597.5696.49-0.70%49,486
Nov 6, 202497.9298.4597.8698.2597.182.85%19,138
Nov 5, 202494.9495.5394.9495.5394.491.09%16,689
Nov 4, 202494.5994.7994.2894.5093.47-0.05%26,873
Nov 1, 202495.7695.7694.4494.5593.52-0.69%68,993
Oct 31, 202495.0895.7695.0895.2194.170.39%28,968
Oct 30, 202494.6295.2594.6294.8493.800.32%33,728
Oct 29, 202494.9494.9494.4394.5493.51-0.73%18,735
Oct 28, 202494.4195.2794.4195.2394.190.65%14,707
Oct 25, 202495.9696.0094.5794.6293.38-1.03%18,526
Oct 24, 202495.6695.8095.1995.6194.35-0.04%26,623
Oct 23, 202495.4795.6695.1195.6594.400.03%18,894
Oct 22, 202495.0195.7394.9795.6294.370.73%22,544
Oct 21, 202496.1896.1894.8694.9393.69-1.19%29,495
Oct 18, 202496.1096.1995.7796.0794.81-0.05%16,465
Oct 17, 202496.1896.3096.0296.1294.86-0.03%16,451
Oct 16, 202495.5196.2495.5196.1594.891.18%15,955
Oct 15, 202495.2395.9795.0095.0393.78-0.31%13,006
Oct 14, 202494.6595.3594.6595.3394.080.59%12,144
Oct 11, 202494.0294.7794.0294.7793.531.21%21,250
Oct 10, 202493.9794.0393.5193.6492.41-0.35%13,322
Oct 9, 202493.2394.1393.2393.9792.740.77%13,329
Oct 8, 202493.6693.6693.1293.2592.03-0.47%41,393
Oct 7, 202494.1094.1093.3993.6992.46-0.50%15,627