WisdomTree U.S. High Dividend Fund (DHS)

DHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	98.02	98.44	98.01	98.21	98.21	0.05%	14,616
Nov 5, 2025	97.66	98.45	97.66	98.16	98.16	0.50%	17,639
Nov 4, 2025	97.37	97.78	97.27	97.67	97.67	0.05%	30,300
Nov 3, 2025	97.97	97.97	97.15	97.62	97.62	-0.63%	50,984
Oct 31, 2025	97.91	98.35	97.68	98.24	98.24	-0.15%	25,018
Oct 30, 2025	98.43	99.01	98.27	98.39	98.39	-0.38%	38,183
Oct 29, 2025	99.49	99.67	98.43	98.77	98.77	-1.03%	29,988
Oct 28, 2025	100.49	100.49	99.74	99.80	99.80	-1.10%	22,683
Oct 27, 2025	100.88	100.93	100.65	100.91	100.69	-	49,980
Oct 24, 2025	100.87	101.06	100.76	100.91	100.69	0.45%	18,767
Oct 23, 2025	100.82	100.82	100.22	100.46	100.24	-0.27%	12,164
Oct 22, 2025	100.37	101.19	100.37	100.73	100.51	0.19%	29,048
Oct 21, 2025	100.87	100.87	100.08	100.54	100.32	-0.34%	26,473
Oct 20, 2025	100.46	100.88	100.44	100.88	100.66	0.72%	34,406
Oct 17, 2025	99.55	100.19	99.55	100.16	99.94	1.01%	17,959
Oct 16, 2025	100.70	100.70	99.06	99.16	98.94	-1.28%	14,670
Oct 15, 2025	100.70	101.13	99.94	100.45	100.23	-0.11%	17,915
Oct 14, 2025	99.24	100.64	99.24	100.56	100.34	0.89%	17,996
Oct 13, 2025	99.33	99.78	99.11	99.67	99.45	0.47%	29,404
Oct 10, 2025	100.45	100.68	99.20	99.20	98.99	-0.97%	23,578
Oct 9, 2025	100.47	100.61	100.09	100.18	99.96	-0.20%	16,230
Oct 8, 2025	100.90	100.90	100.20	100.38	100.16	-0.39%	23,352
Oct 7, 2025	100.57	100.86	100.32	100.77	100.55	0.25%	8,706
Oct 6, 2025	100.99	100.99	100.29	100.52	100.30	-0.38%	25,276
Oct 3, 2025	100.74	101.26	100.74	100.90	100.68	0.40%	31,155
Oct 2, 2025	100.81	101.09	100.35	100.50	100.28	-0.65%	25,294
Oct 1, 2025	100.54	101.29	100.54	101.16	100.94	0.40%	68,636
Sep 30, 2025	100.12	100.79	99.91	100.75	100.53	0.55%	19,018
Sep 29, 2025	100.72	100.72	99.77	100.20	99.98	-0.39%	26,808
Sep 26, 2025	100.10	100.59	100.10	100.59	100.37	0.83%	29,311
Sep 25, 2025	100.11	100.29	99.62	99.76	99.54	-0.76%	17,200
Sep 24, 2025	100.71	100.91	100.40	100.52	99.87	-0.17%	51,623
Sep 23, 2025	100.14	100.93	100.14	100.69	100.04	0.68%	29,418
Sep 22, 2025	100.29	100.32	99.98	100.01	99.36	-0.47%	22,262
Sep 19, 2025	100.78	100.78	100.29	100.48	99.83	-0.18%	24,657
Sep 18, 2025	100.58	100.81	100.22	100.66	100.01	-0.01%	15,336
Sep 17, 2025	100.18	101.35	100.18	100.67	100.02	0.67%	31,778
Sep 16, 2025	100.38	100.49	99.94	100.00	99.35	-0.25%	22,188
Sep 15, 2025	101.02	101.02	100.22	100.25	99.60	-0.60%	20,406
Sep 12, 2025	101.41	101.41	100.86	100.86	100.21	-0.69%	9,675
Sep 11, 2025	100.46	101.56	100.46	101.56	100.90	1.17%	12,045
Sep 10, 2025	100.26	100.39	99.76	100.39	99.73	0.09%	24,696
Sep 9, 2025	100.05	100.56	100.05	100.29	99.64	0.09%	45,020
Sep 8, 2025	100.48	100.48	99.67	100.20	99.55	-0.37%	13,904
Sep 5, 2025	100.77	101.01	100.32	100.57	99.92	-0.33%	14,317
Sep 4, 2025	100.69	101.04	100.47	100.90	100.25	0.46%	21,254
Sep 3, 2025	100.49	100.79	100.00	100.44	99.79	-0.48%	50,314
Sep 2, 2025	101.00	101.06	100.53	100.92	100.27	-0.35%	29,268
Aug 29, 2025	100.74	101.27	100.74	101.27	100.61	0.53%	25,650
Aug 28, 2025	101.19	101.19	100.32	100.74	100.09	-0.37%	27,469

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

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