Skip to main content
logo
WisdomTree U.S. High Dividend Fund (DHS)
NYSEARCA: DHS · Real-Time Price · USD
97.25
-0.24 (-0.25%)
Aug 6, 2025, 4:00 PM - Market closed

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202597.5697.8297.2497.2597.25-0.25%20,937
Aug 5, 202597.2797.5197.0197.4997.490.17%23,518
Aug 4, 202596.8597.3296.7697.3297.320.93%23,503
Aug 1, 202596.5996.6696.0896.4296.42-0.27%20,445
Jul 31, 202597.0797.5496.4496.6896.68-0.92%52,802
Jul 30, 202598.1998.4797.2197.5897.58-0.59%21,130
Jul 29, 202597.7098.1697.5298.1698.160.49%24,364
Jul 28, 202598.4498.4497.5297.6897.68-1.08%23,693
Jul 25, 202598.7198.7898.1698.7598.540.10%15,338
Jul 24, 202598.8999.0398.5798.6598.44-0.58%21,684
Jul 23, 202598.5699.2498.5699.2399.020.78%15,888
Jul 22, 202597.5298.5197.5298.4698.250.77%22,360
Jul 21, 202598.0398.2997.5897.7197.51-0.11%24,237
Jul 18, 202598.5198.5197.6897.8297.62-0.27%12,730
Jul 17, 202597.6698.1897.5998.0897.880.43%21,251
Jul 16, 202597.2697.8497.0597.6697.460.88%28,525
Jul 15, 202598.0298.0296.7796.8196.61-1.28%27,354
Jul 14, 202597.9498.2397.6398.0797.870.07%14,500
Jul 11, 202598.4598.4597.7198.0097.80-0.78%17,139
Jul 10, 202597.9098.8997.7398.7798.560.84%33,010
Jul 9, 202598.2198.2197.5797.9597.75-0.08%25,609
Jul 8, 202597.5398.2797.4498.0397.830.36%17,569
Jul 7, 202598.0498.2697.3697.6897.48-0.52%30,504
Jul 3, 202597.9698.3397.9698.1997.980.34%20,433
Jul 2, 202597.5697.9597.3497.8697.660.52%32,735
Jul 1, 202596.0897.8896.0897.3597.151.43%30,406
Jun 30, 202595.7096.1395.6295.9895.780.30%34,881
Jun 27, 202595.7996.0495.3495.6995.490.20%31,740
Jun 26, 202595.1395.5595.0595.5095.300.78%24,448
Jun 25, 202595.5295.5294.7694.7694.56-1.38%34,783
Jun 24, 202595.8596.3895.8596.0995.440.26%16,384
Jun 23, 202595.6496.0395.0895.8495.190.42%25,841
Jun 20, 202595.4095.6795.2395.4494.800.30%16,015
Jun 18, 202595.1395.4995.0695.1594.510.12%16,337
Jun 17, 202595.5795.6995.0295.0494.40-0.71%18,333
Jun 16, 202595.9096.3095.5195.7295.070.18%23,863
Jun 13, 202596.3396.3795.5295.5494.90-0.92%27,584
Jun 12, 202596.0096.4395.8696.4395.780.49%12,591
Jun 11, 202596.0096.0995.7495.9695.310.05%29,055
Jun 10, 202595.3696.2395.3695.9195.260.69%23,478
Jun 9, 202595.2395.7395.0895.2594.610.06%34,666
Jun 6, 202594.7795.2294.7795.1994.551.04%41,800
Jun 5, 202594.3094.4793.9194.2193.57-62,084
Jun 4, 202595.1295.1294.2194.2193.57-0.79%27,827
Jun 3, 202594.5495.1994.3294.9694.320.31%25,858
Jun 2, 202594.5994.7093.6994.6794.030.09%31,391
May 30, 202594.1594.7794.0194.5993.950.26%16,422
May 29, 202593.9694.3893.5794.3493.700.51%31,005
May 28, 202594.7194.7793.7493.8693.23-0.81%19,129
May 27, 202594.0794.7393.7294.6393.991.04%22,925