WisdomTree U.S. High Dividend Fund (DHS)

DHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	103.39	103.39	102.35	102.49	102.49	-0.82%	21,515
Jan 6, 2026	102.98	103.42	102.98	103.34	103.34	0.26%	28,486
Jan 5, 2026	102.71	103.19	102.46	103.07	103.07	0.64%	18,175
Jan 2, 2026	101.82	102.85	101.51	102.41	102.41	0.58%	18,924
Dec 31, 2025	102.41	102.41	101.79	101.82	101.82	-0.50%	11,507
Dec 30, 2025	102.54	102.54	102.25	102.33	102.33	-0.05%	32,840
Dec 29, 2025	102.54	102.61	102.38	102.38	102.38	-0.04%	18,648
Dec 26, 2025	102.28	102.55	102.05	102.42	102.42	-0.61%	14,506
Dec 24, 2025	102.57	103.04	102.57	103.04	102.46	0.53%	9,362
Dec 23, 2025	102.71	102.77	102.50	102.50	101.92	-0.21%	19,330
Dec 22, 2025	102.24	102.84	102.24	102.72	102.14	0.63%	16,478
Dec 19, 2025	102.54	102.62	102.08	102.08	101.50	-0.38%	26,813
Dec 18, 2025	102.84	103.08	102.41	102.47	101.89	-0.25%	14,990
Dec 17, 2025	102.29	102.78	102.29	102.73	102.15	0.51%	13,645
Dec 16, 2025	102.99	102.99	101.91	102.21	101.63	-0.78%	41,723
Dec 15, 2025	102.76	103.10	102.70	103.01	102.43	0.52%	18,767
Dec 12, 2025	102.75	102.75	102.27	102.48	101.90	0.04%	11,620
Dec 11, 2025	102.11	102.71	102.11	102.44	101.86	0.49%	37,272
Dec 10, 2025	100.96	102.12	100.89	101.94	101.36	1.30%	24,642
Dec 9, 2025	100.89	101.37	100.63	100.63	100.06	-	14,457
Dec 8, 2025	101.17	101.17	100.61	100.63	100.06	-0.56%	17,724
Dec 5, 2025	101.54	101.72	101.20	101.20	100.63	-0.41%	10,577
Dec 4, 2025	101.88	101.96	101.42	101.62	101.04	-0.31%	21,763
Dec 3, 2025	101.55	102.12	101.55	101.94	101.36	0.76%	13,024
Dec 2, 2025	101.86	101.86	100.94	101.17	100.60	-0.61%	59,191
Dec 1, 2025	102.04	102.44	101.76	101.79	101.21	-0.50%	25,802
Nov 28, 2025	102.01	102.30	102.01	102.30	101.72	0.29%	13,442
Nov 26, 2025	101.66	102.37	101.66	102.00	101.42	0.38%	23,927
Nov 25, 2025	100.47	101.79	100.47	101.61	101.03	1.26%	21,291
Nov 24, 2025	100.77	100.77	100.17	100.34	99.77	-0.45%	14,286
Nov 21, 2025	99.78	101.35	99.68	100.80	100.04	1.44%	33,012
Nov 20, 2025	100.18	100.41	99.23	99.37	98.62	-0.43%	19,290
Nov 19, 2025	100.00	100.13	99.38	99.80	99.05	-0.60%	19,615
Nov 18, 2025	99.91	100.62	99.73	100.40	99.64	0.60%	24,307
Nov 17, 2025	100.78	100.87	99.65	99.80	99.04	-0.92%	15,602
Nov 14, 2025	100.54	100.96	100.00	100.73	99.96	0.05%	18,384
Nov 13, 2025	100.96	101.55	100.68	100.68	99.91	-0.27%	15,559
Nov 12, 2025	100.68	101.24	100.68	100.95	100.19	0.28%	22,320
Nov 11, 2025	99.57	100.74	99.57	100.67	99.91	1.36%	33,379
Nov 10, 2025	99.15	99.42	98.60	99.32	98.57	0.27%	26,644
Nov 7, 2025	98.35	99.05	98.35	99.05	98.30	0.85%	27,006
Nov 6, 2025	98.02	98.44	98.01	98.21	97.47	0.05%	14,627
Nov 5, 2025	97.66	98.45	97.66	98.16	97.42	0.50%	17,640
Nov 4, 2025	97.37	97.78	97.27	97.67	96.93	0.05%	30,300
Nov 3, 2025	97.97	97.97	97.15	97.62	96.88	-0.63%	50,984
Oct 31, 2025	97.91	98.35	97.68	98.24	97.50	-0.15%	25,018
Oct 30, 2025	98.43	99.01	98.27	98.39	97.65	-0.38%	38,183
Oct 29, 2025	99.49	99.67	98.43	98.77	98.02	-1.03%	29,988
Oct 28, 2025	100.49	100.49	99.74	99.80	99.04	-1.10%	22,683
Oct 27, 2025	100.88	100.93	100.65	100.91	99.93	-	49,980

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.