Skip to main content
WisdomTree U.S. High Dividend Fund (DHS)
NYSEARCA: DHS · Real-Time Price · USD
94.22
+0.39 (0.42%)
At close: Dec 24, 2024, 12:59 PM
94.28
+0.06 (0.06%)
After-hours: Dec 24, 2024, 5:00 PM EST

DHS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202493.7994.3293.6594.2894.280.48%20,399
Dec 23, 202493.4393.8992.9793.8393.830.15%24,400
Dec 20, 202492.5894.1692.5893.6993.691.11%37,509
Dec 19, 202493.4193.8892.6692.6792.67-0.50%18,346
Dec 18, 202495.3495.4693.1293.1393.13-2.47%30,649
Dec 17, 202495.2595.7395.1795.4995.49-0.24%19,921
Dec 16, 202496.5796.5895.7095.7295.72-0.90%25,287
Dec 13, 202496.6896.7796.1496.5996.59-0.16%30,285
Dec 12, 202496.9297.1696.7096.7496.74-0.19%26,670
Dec 11, 202497.5597.5596.8496.9296.92-0.34%25,997
Dec 10, 202497.6097.9096.9397.2597.25-0.25%23,182
Dec 9, 202498.6998.6997.5097.5097.50-0.84%17,371
Dec 6, 202499.1799.1798.1998.3298.32-0.64%22,618
Dec 5, 202498.8399.3898.8398.9598.950.33%21,451
Dec 4, 202499.2399.2398.3698.6298.62-0.58%33,938
Dec 3, 2024100.16100.1699.2099.2099.20-0.67%30,402
Dec 2, 2024100.52100.5299.5699.8799.87-0.71%24,499
Nov 29, 2024100.63100.84100.38100.58100.580.10%15,251
Nov 27, 2024100.71101.06100.47100.48100.48-0.01%31,841
Nov 26, 2024100.18100.5399.93100.48100.480.11%31,048
Nov 25, 2024100.46100.92100.29100.37100.370.05%19,272
Nov 22, 202499.67100.4499.67100.3299.970.91%23,565
Nov 21, 202498.3099.5598.3099.4299.061.44%20,807
Nov 20, 202497.8098.0297.5198.0197.660.27%23,055
Nov 19, 202497.4297.8797.2197.7597.40-0.39%21,151
Nov 18, 202497.5598.1697.4698.1397.780.68%14,286
Nov 15, 202497.4597.6497.1997.4797.120.04%20,005
Nov 14, 202497.7497.7697.3997.4397.08-0.09%16,201
Nov 13, 202497.8598.0897.4897.5297.170.03%19,034
Nov 12, 202498.3198.4397.4797.4997.14-0.74%13,307
Nov 11, 202498.1798.7898.1498.2297.870.13%26,847
Nov 8, 202497.8098.3497.4898.0997.740.54%18,531
Nov 7, 202498.2598.2597.4597.5697.21-0.70%49,486
Nov 6, 202497.9298.4597.8698.2597.902.85%19,138
Nov 5, 202494.9495.5394.9495.5395.191.09%16,689
Nov 4, 202494.5994.7994.2894.5094.16-0.05%26,873
Nov 1, 202495.7695.7694.4494.5594.21-0.69%68,993
Oct 31, 202495.0895.7695.0895.2194.870.39%28,968
Oct 30, 202494.6295.2594.6294.8494.500.32%33,728
Oct 29, 202494.9494.9494.4394.5494.20-0.73%18,735
Oct 28, 202494.4195.2794.4195.2394.890.65%14,707
Oct 25, 202495.9696.0094.5794.6294.07-1.03%18,526
Oct 24, 202495.6695.8095.1995.6195.06-0.04%26,623
Oct 23, 202495.4795.6695.1195.6595.100.03%18,894
Oct 22, 202495.0195.7394.9795.6295.070.73%22,544
Oct 21, 202496.1896.1894.8694.9394.38-1.19%29,495
Oct 18, 202496.1096.1995.7796.0795.52-0.05%16,465
Oct 17, 202496.1896.3096.0296.1295.57-0.03%16,451
Oct 16, 202495.5196.2495.5196.1595.601.18%15,955
Oct 15, 202495.2395.9795.0095.0394.48-0.31%13,006
Oct 14, 202494.6595.3594.6595.3394.780.59%12,144
Oct 11, 202494.0294.7794.0294.7794.221.21%21,250
Oct 10, 202493.9794.0393.5193.6493.10-0.35%13,322
Oct 9, 202493.2394.1393.2393.9793.430.77%13,329
Oct 8, 202493.6693.6693.1293.2592.71-0.47%41,393
Oct 7, 202494.1094.1093.3993.6993.15-0.50%15,627
Oct 4, 202493.8494.1893.5894.1693.620.80%13,603
Oct 3, 202493.4893.4892.9393.4192.87-0.13%20,276
Oct 2, 202493.4993.9393.3693.5392.99-0.03%14,403
Oct 1, 202493.6093.7993.2893.5693.02-0.26%14,092
Sep 30, 202493.2893.9192.9793.8093.260.50%40,751
Sep 27, 202493.1993.7893.1193.3392.790.73%21,400
Sep 26, 202492.4892.9592.4492.6592.120.13%26,939
Sep 25, 202493.4793.4792.5192.5392.00-1.26%32,791
Sep 24, 202493.9594.1293.6493.7192.84-0.13%19,482
Sep 23, 202493.4893.8693.4893.8392.960.63%15,986
Sep 20, 202493.3393.3692.9593.2492.38-0.22%14,195
Sep 19, 202493.7493.7493.2393.4592.580.66%22,972
Sep 18, 202492.9593.5892.7992.8491.98-0.02%14,518
Sep 17, 202493.0393.3492.6692.8692.00-0.04%17,016
Sep 16, 202492.4992.9092.3992.9092.040.89%10,495
Sep 13, 202491.4092.0891.4092.0891.221.18%35,079
Sep 12, 202490.8491.0190.5391.0190.160.35%11,223
Sep 11, 202490.9090.9089.3490.6989.85-0.56%20,538
Sep 10, 202491.7391.7390.5691.2090.35-0.37%12,955
Sep 9, 202491.0691.9691.0091.5490.690.80%28,830
Sep 6, 202491.9892.2790.6990.8189.97-1.05%15,642
Sep 5, 202492.8792.8791.7491.7790.92-0.69%20,594
Sep 4, 202492.5493.1792.2192.4191.55-0.13%19,498
Sep 3, 202492.6192.9792.3592.5391.67-0.65%20,513
Aug 30, 202492.5093.1592.2293.1492.270.71%43,233
Aug 29, 202492.5792.7891.8192.4891.620.43%28,507
Aug 28, 202491.9392.5591.7392.0891.220.07%22,993
Aug 27, 202492.2492.3491.8692.0291.16-0.79%20,960
Aug 26, 202492.6193.1392.5592.7591.540.49%19,243
Aug 23, 202491.2292.5091.2292.3091.101.46%22,311
Aug 22, 202490.9391.0090.6990.9789.790.11%14,453
Aug 21, 202490.8190.9390.6090.8789.690.30%18,110
Aug 20, 202491.2391.2390.5990.6089.42-0.74%14,804
Aug 19, 202490.7991.3790.7991.2790.080.54%28,427
Aug 16, 202490.0590.8390.0590.7889.600.56%27,571
Aug 15, 202490.1590.5190.0290.2789.100.89%17,254
Aug 14, 202489.2589.6789.1289.4788.310.36%18,582
Aug 13, 202488.6689.1788.3389.1587.990.81%28,531
Aug 12, 202488.9888.9888.1688.4387.28-0.34%40,640
Aug 9, 202488.6988.8088.3788.7387.580.06%19,514
Aug 8, 202487.8488.7287.6088.6887.531.38%21,368
Aug 7, 202488.2588.8887.4387.4786.33-0.01%23,610
Aug 6, 202486.9788.2786.9787.4886.340.76%31,845
Aug 5, 202487.4787.5986.6286.8285.69-2.69%71,554