Skip to main content
logo
WisdomTree U.S. High Dividend Fund (DHS)
NYSEARCA: DHS · Real-Time Price · USD
115.26
-0.65 (-0.56%)
Sep 18, 2026, 4:00 PM EDT - Market closed

DHS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2026115.58115.58114.96115.26115.26-0.56%33,724
Sep 17, 2026116.51116.51115.73115.91115.910.09%23,370
Sep 16, 2026117.59117.59115.10115.80115.80-1.42%172,864
Sep 15, 2026117.45117.69117.25117.47117.47-0.13%15,835
Sep 14, 2026117.78118.21117.48117.62117.620.23%16,501
Sep 11, 2026117.35117.67117.06117.35117.350.59%38,220
Sep 10, 2026117.01117.01116.48116.66116.66-0.01%18,532
Sep 9, 2026117.48117.48116.41116.67116.67-0.75%26,859
Sep 8, 2026118.11118.16117.41117.55117.55-0.78%53,163
Sep 4, 2026118.33118.94118.33118.48118.48-0.47%21,276
Sep 3, 2026119.14119.26118.68119.04119.040.20%25,687
Sep 2, 2026117.91119.08117.90118.80118.800.86%34,109
Sep 1, 2026118.30118.54117.55117.79117.79-0.08%31,364
Aug 31, 2026118.19118.19117.66117.88117.88-0.28%31,200
Aug 28, 2026118.54118.78117.95118.21118.21-0.09%37,457
Aug 27, 2026118.37118.70118.09118.32118.32-0.80%35,434
Aug 26, 2026119.12119.61118.90119.27119.27-37,230
Aug 25, 2026119.34119.69118.89119.58119.270.01%29,433
Aug 24, 2026119.36119.83119.33119.57119.260.23%32,362
Aug 21, 2026119.26119.76119.19119.29118.980.33%22,379
Aug 20, 2026119.66119.82118.90118.90118.59-0.78%29,268
Aug 19, 2026119.73120.71119.73119.83119.510.83%27,312
Aug 18, 2026118.88119.17118.78118.85118.530.44%26,539
Aug 17, 2026118.67118.91118.30118.32118.01-0.65%21,814
Aug 14, 2026118.68119.18118.68119.09118.780.25%15,213
Aug 13, 2026118.13118.79118.13118.79118.480.91%20,949
Aug 12, 2026117.69117.83117.25117.71117.400.11%20,727
Aug 11, 2026117.08117.77117.08117.58117.270.48%25,915
Aug 10, 2026117.15117.15116.68117.01116.71-0.23%22,455
Aug 7, 2026116.57117.41116.16117.28116.970.53%28,532
Aug 6, 2026117.81117.81116.63116.66116.35-0.27%45,244
Aug 5, 2026117.75117.75116.56116.97116.66-0.79%61,838
Aug 4, 2026116.70117.90116.20117.90117.590.77%36,062
Aug 3, 2026116.97117.67116.54117.00116.690.35%29,472
Jul 31, 2026116.63116.81115.98116.59116.28-0.37%50,762
Jul 30, 2026117.49117.58116.15117.02116.71-1.20%29,370
Jul 29, 2026119.68119.68118.29118.44118.13-0.68%51,801
Jul 28, 2026118.50119.96118.50119.25118.941.39%45,982
Jul 27, 2026117.66118.42117.56117.92117.310.32%46,948
Jul 24, 2026116.37117.69116.30117.55116.941.10%21,172
Jul 23, 2026116.11116.49115.93116.27115.66-0.42%53,079
Jul 22, 2026116.87117.20116.55116.76116.150.42%121,194
Jul 21, 2026115.78116.27115.52116.27115.660.43%16,365
Jul 20, 2026116.47116.47115.69115.77115.17-0.54%17,237
Jul 17, 2026117.28118.34116.20116.40115.79-0.49%20,652
Jul 16, 2026115.76116.97115.76116.97116.362.06%19,878
Jul 15, 2026114.33115.25114.33114.61114.010.54%19,710
Jul 14, 2026115.16115.16114.00114.00113.41-1.03%13,003
Jul 13, 2026115.33115.57115.08115.19114.590.29%20,787
Jul 10, 2026114.67114.97114.45114.86114.260.50%13,420