Skip to main content
WisdomTree U.S. High Dividend Fund (DHS)
NYSEARCA: DHS · Real-Time Price · USD
95.99
-2.38 (-2.42%)
Apr 3, 2025, 3:43 PM EDT - Market open

DHS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202597.2297.6596.1496.15--2.26%71,541
Apr 2, 202598.0298.4097.7098.3798.370.14%45,470
Apr 1, 202598.6498.8297.8398.2398.23-0.94%132,977
Mar 31, 202597.5899.4097.5899.1699.161.26%79,631
Mar 28, 202598.2498.4497.6697.9397.93-0.12%36,682
Mar 27, 202598.1498.6998.0298.0598.05-0.09%40,608
Mar 26, 202597.7498.4697.7498.1498.140.39%31,365
Mar 25, 202598.6298.6297.6297.7697.45-0.68%31,551
Mar 24, 202598.0798.6298.0098.4298.120.68%26,161
Mar 21, 202597.8498.0997.4497.7697.45-0.47%17,258
Mar 20, 202598.0698.4397.8898.2297.92-0.16%29,753
Mar 19, 202598.2398.4797.9098.3898.080.25%32,322
Mar 18, 202598.3298.3597.9298.1397.83-0.45%19,988
Mar 17, 202597.3198.7497.3198.5898.271.36%38,334
Mar 14, 202596.3797.4096.2097.2696.961.11%34,833
Mar 13, 202597.1297.2096.0796.1995.89-0.18%32,886
Mar 12, 202597.0197.0196.1496.3696.06-0.94%37,341
Mar 11, 202598.8098.8197.1397.2796.97-1.75%45,441
Mar 10, 202598.43100.2598.4199.0098.690.12%69,210
Mar 7, 202597.6899.1797.6898.8898.571.24%102,095
Mar 6, 202597.0697.8096.7097.6797.370.05%26,326
Mar 5, 202597.2397.9096.7297.6297.32-0.03%62,535
Mar 4, 202599.3199.3197.6297.6597.35-2.02%55,202
Mar 3, 202599.75100.4299.0699.6699.35-0.08%35,481
Feb 28, 202598.8699.7498.3999.7499.431.17%12,456
Feb 27, 202598.4198.9998.4198.5998.290.08%17,340
Feb 26, 202599.3299.3298.3298.5198.21-0.93%142,769
Feb 25, 202599.1999.7399.1999.4399.120.21%36,571
Feb 24, 202598.9599.5798.8299.2298.750.40%25,655
Feb 21, 202598.8199.1498.7498.8298.350.04%21,738
Feb 20, 202598.1198.8098.0998.7898.310.57%29,548
Feb 19, 202597.6798.2497.4898.2297.750.54%15,443
Feb 18, 202596.9597.7496.8197.6997.230.58%26,002
Feb 14, 202597.5798.0197.0897.1396.67-0.17%18,600
Feb 13, 202596.7697.3696.5897.3096.840.60%17,537
Feb 12, 202596.4996.8796.4796.7296.26-0.42%25,663
Feb 11, 202596.1997.1595.9697.1396.670.87%108,178
Feb 10, 202596.3396.3395.7696.2995.830.26%39,668
Feb 7, 202596.6896.6895.9996.0495.58-0.45%31,399
Feb 6, 202597.1297.1296.2396.4796.010.12%23,531
Feb 5, 202596.0996.3795.9196.3595.890.49%23,960
Feb 4, 202595.4996.0395.1895.8895.43-0.19%26,187
Feb 3, 202595.0896.2695.0096.0695.600.04%82,795
Jan 31, 202596.6096.7395.8696.0295.56-0.51%26,960
Jan 30, 202596.2796.8996.1496.5196.050.87%20,408
Jan 29, 202595.7196.2995.5495.6895.23-0.07%27,420
Jan 28, 202596.6396.8795.5795.7595.30-1.26%33,149
Jan 27, 202595.4596.9795.4596.9796.391.91%19,117
Jan 24, 202594.9295.3294.9295.1594.580.27%13,204
Jan 23, 202594.4694.9594.4394.8994.320.54%34,636