WisdomTree U.S. High Dividend Fund (DHS)

DHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	102.29	102.78	102.29	102.73	102.73	0.51%	13,645
Dec 16, 2025	102.99	102.99	101.91	102.21	102.21	-0.78%	41,723
Dec 15, 2025	102.76	103.10	102.70	103.01	103.01	0.52%	18,767
Dec 12, 2025	102.75	102.75	102.27	102.48	102.48	0.04%	11,617
Dec 11, 2025	102.11	102.71	102.11	102.44	102.44	0.49%	37,269
Dec 10, 2025	100.96	102.12	100.89	101.94	101.94	1.30%	24,642
Dec 9, 2025	100.89	101.37	100.63	100.63	100.63	-	14,452
Dec 8, 2025	101.17	101.17	100.61	100.63	100.63	-0.56%	17,724
Dec 5, 2025	101.54	101.72	101.20	101.20	101.20	-0.41%	10,577
Dec 4, 2025	101.88	101.96	101.42	101.62	101.62	-0.31%	21,653
Dec 3, 2025	101.55	102.12	101.55	101.94	101.94	0.76%	13,018
Dec 2, 2025	101.86	101.86	100.94	101.17	101.17	-0.61%	59,191
Dec 1, 2025	102.04	102.44	101.76	101.79	101.79	-0.50%	25,794
Nov 28, 2025	102.01	102.30	102.01	102.30	102.30	0.29%	13,411
Nov 26, 2025	101.66	102.37	101.66	102.00	102.00	0.38%	23,877
Nov 25, 2025	100.47	101.79	100.47	101.61	101.61	1.26%	21,289
Nov 24, 2025	100.77	100.77	100.17	100.34	100.34	-0.45%	14,286
Nov 21, 2025	99.78	101.35	99.68	100.80	100.61	1.44%	33,012
Nov 20, 2025	100.18	100.41	99.23	99.37	99.18	-0.43%	19,290
Nov 19, 2025	100.00	100.13	99.38	99.80	99.61	-0.60%	19,615
Nov 18, 2025	99.91	100.62	99.73	100.40	100.21	0.60%	24,307
Nov 17, 2025	100.78	100.87	99.65	99.80	99.61	-0.92%	15,602
Nov 14, 2025	100.54	100.96	100.00	100.73	100.54	0.05%	18,384
Nov 13, 2025	100.96	101.55	100.68	100.68	100.49	-0.27%	15,559
Nov 12, 2025	100.68	101.24	100.68	100.95	100.76	0.28%	22,320
Nov 11, 2025	99.57	100.74	99.57	100.67	100.48	1.36%	33,379
Nov 10, 2025	99.15	99.42	98.60	99.32	99.13	0.27%	26,644
Nov 7, 2025	98.35	99.05	98.35	99.05	98.86	0.85%	27,006
Nov 6, 2025	98.02	98.44	98.01	98.21	98.03	0.05%	14,627
Nov 5, 2025	97.66	98.45	97.66	98.16	97.97	0.50%	17,640
Nov 4, 2025	97.37	97.78	97.27	97.67	97.49	0.05%	30,300
Nov 3, 2025	97.97	97.97	97.15	97.62	97.44	-0.63%	50,984
Oct 31, 2025	97.91	98.35	97.68	98.24	98.05	-0.15%	25,018
Oct 30, 2025	98.43	99.01	98.27	98.39	98.20	-0.38%	38,183
Oct 29, 2025	99.49	99.67	98.43	98.77	98.58	-1.03%	29,988
Oct 28, 2025	100.49	100.49	99.74	99.80	99.61	-1.10%	22,683
Oct 27, 2025	100.88	100.93	100.65	100.91	100.50	-	49,980
Oct 24, 2025	100.87	101.06	100.76	100.91	100.50	0.45%	18,767
Oct 23, 2025	100.82	100.82	100.22	100.46	100.05	-0.27%	12,164
Oct 22, 2025	100.37	101.19	100.37	100.73	100.32	0.19%	29,048
Oct 21, 2025	100.87	100.87	100.08	100.54	100.13	-0.34%	26,473
Oct 20, 2025	100.46	100.88	100.44	100.88	100.47	0.72%	34,406
Oct 17, 2025	99.55	100.19	99.55	100.16	99.75	1.01%	17,959
Oct 16, 2025	100.70	100.70	99.06	99.16	98.76	-1.28%	14,670
Oct 15, 2025	100.70	101.13	99.94	100.45	100.04	-0.11%	17,915
Oct 14, 2025	99.24	100.64	99.24	100.56	100.15	0.89%	17,996
Oct 13, 2025	99.33	99.78	99.11	99.67	99.27	0.47%	29,404
Oct 10, 2025	100.45	100.68	99.20	99.20	98.80	-0.97%	23,578
Oct 9, 2025	100.47	100.61	100.09	100.18	99.77	-0.20%	16,230
Oct 8, 2025	100.90	100.90	100.20	100.38	99.97	-0.39%	23,352

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.