WisdomTree U.S. High Dividend Fund (DHS)
NYSEARCA: DHS · Real-Time Price · USD
92.99
+0.53 (0.57%)
Apr 24, 2025, 4:00 PM EDT - Market closed
DHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 92.35 | 93.09 | 92.08 | 92.99 | 92.99 | 0.57% | 18,072 |
| Apr 23, 2025 | 92.98 | 93.66 | 92.05 | 92.46 | 92.46 | 0.18% | 37,619 |
| Apr 22, 2025 | 90.94 | 92.38 | 90.94 | 92.29 | 92.29 | 2.01% | 24,335 |
| Apr 21, 2025 | 91.39 | 91.42 | 89.59 | 90.47 | 90.47 | -1.33% | 25,743 |
| Apr 17, 2025 | 90.68 | 92.43 | 90.68 | 91.69 | 91.69 | 1.30% | 37,258 |
| Apr 16, 2025 | 91.50 | 91.82 | 90.18 | 90.51 | 90.51 | -0.92% | 48,508 |
| Apr 15, 2025 | 91.60 | 92.16 | 91.35 | 91.35 | 91.35 | -0.20% | 50,887 |
| Apr 14, 2025 | 91.04 | 91.88 | 90.91 | 91.53 | 91.53 | 1.58% | 31,829 |
| Apr 11, 2025 | 89.09 | 90.51 | 88.19 | 90.11 | 90.11 | 1.17% | 61,831 |
| Apr 10, 2025 | 90.62 | 90.62 | 87.61 | 89.07 | 89.07 | -2.53% | 75,365 |
| Apr 9, 2025 | 86.17 | 91.85 | 85.68 | 91.38 | 91.38 | 4.18% | 241,584 |
| Apr 8, 2025 | 91.28 | 91.34 | 86.65 | 87.71 | 87.71 | -1.92% | 123,295 |
| Apr 7, 2025 | 88.17 | 91.65 | 87.22 | 89.43 | 89.43 | -1.26% | 93,847 |
| Apr 4, 2025 | 94.20 | 94.64 | 90.53 | 90.57 | 90.57 | -5.41% | 81,124 |
| Apr 3, 2025 | 97.22 | 97.85 | 95.67 | 95.75 | 95.75 | -2.66% | 86,297 |
| Apr 2, 2025 | 98.02 | 98.40 | 97.70 | 98.37 | 98.37 | 0.14% | 45,470 |
| Apr 1, 2025 | 98.64 | 98.82 | 97.83 | 98.23 | 98.23 | -0.94% | 132,977 |
| Mar 31, 2025 | 97.58 | 99.40 | 97.58 | 99.16 | 99.16 | 1.26% | 79,631 |
| Mar 28, 2025 | 98.24 | 98.44 | 97.66 | 97.93 | 97.93 | -0.12% | 36,682 |
| Mar 27, 2025 | 98.14 | 98.69 | 98.02 | 98.05 | 98.05 | -0.09% | 40,608 |
| Mar 26, 2025 | 97.74 | 98.46 | 97.74 | 98.14 | 98.14 | 0.39% | 31,365 |
| Mar 25, 2025 | 98.62 | 98.62 | 97.62 | 97.76 | 97.45 | -0.68% | 31,551 |
| Mar 24, 2025 | 98.07 | 98.62 | 98.00 | 98.42 | 98.12 | 0.68% | 26,161 |
| Mar 21, 2025 | 97.84 | 98.09 | 97.44 | 97.76 | 97.45 | -0.47% | 17,258 |
| Mar 20, 2025 | 98.06 | 98.43 | 97.88 | 98.22 | 97.92 | -0.16% | 29,753 |
| Mar 19, 2025 | 98.23 | 98.47 | 97.90 | 98.38 | 98.08 | 0.25% | 32,322 |
| Mar 18, 2025 | 98.32 | 98.35 | 97.92 | 98.13 | 97.83 | -0.45% | 19,988 |
| Mar 17, 2025 | 97.31 | 98.74 | 97.31 | 98.58 | 98.27 | 1.36% | 38,334 |
| Mar 14, 2025 | 96.37 | 97.40 | 96.20 | 97.26 | 96.96 | 1.11% | 34,833 |
| Mar 13, 2025 | 97.12 | 97.20 | 96.07 | 96.19 | 95.89 | -0.18% | 32,886 |
| Mar 12, 2025 | 97.01 | 97.01 | 96.14 | 96.36 | 96.06 | -0.94% | 37,341 |
| Mar 11, 2025 | 98.80 | 98.81 | 97.13 | 97.27 | 96.97 | -1.75% | 45,441 |
| Mar 10, 2025 | 98.43 | 100.25 | 98.41 | 99.00 | 98.69 | 0.12% | 69,210 |
| Mar 7, 2025 | 97.68 | 99.17 | 97.68 | 98.88 | 98.57 | 1.24% | 102,095 |
| Mar 6, 2025 | 97.06 | 97.80 | 96.70 | 97.67 | 97.37 | 0.05% | 26,326 |
| Mar 5, 2025 | 97.23 | 97.90 | 96.72 | 97.62 | 97.32 | -0.03% | 62,535 |
| Mar 4, 2025 | 99.31 | 99.31 | 97.62 | 97.65 | 97.35 | -2.02% | 55,202 |
| Mar 3, 2025 | 99.75 | 100.42 | 99.06 | 99.66 | 99.35 | -0.08% | 35,481 |
| Feb 28, 2025 | 98.86 | 99.74 | 98.39 | 99.74 | 99.43 | 1.17% | 12,456 |
| Feb 27, 2025 | 98.41 | 98.99 | 98.41 | 98.59 | 98.29 | 0.08% | 17,340 |
| Feb 26, 2025 | 99.32 | 99.32 | 98.32 | 98.51 | 98.21 | -0.93% | 142,769 |
| Feb 25, 2025 | 99.19 | 99.73 | 99.19 | 99.43 | 99.12 | 0.21% | 36,571 |
| Feb 24, 2025 | 98.95 | 99.57 | 98.82 | 99.22 | 98.75 | 0.40% | 25,655 |
| Feb 21, 2025 | 98.81 | 99.14 | 98.74 | 98.82 | 98.35 | 0.04% | 21,738 |
| Feb 20, 2025 | 98.11 | 98.80 | 98.09 | 98.78 | 98.31 | 0.57% | 29,548 |
| Feb 19, 2025 | 97.67 | 98.24 | 97.48 | 98.22 | 97.75 | 0.54% | 15,443 |
| Feb 18, 2025 | 96.95 | 97.74 | 96.81 | 97.69 | 97.23 | 0.58% | 26,002 |
| Feb 14, 2025 | 97.57 | 98.01 | 97.08 | 97.13 | 96.67 | -0.17% | 18,600 |
| Feb 13, 2025 | 96.76 | 97.36 | 96.58 | 97.30 | 96.84 | 0.60% | 17,537 |
| Feb 12, 2025 | 96.49 | 96.87 | 96.47 | 96.72 | 96.26 | -0.42% | 25,663 |