WisdomTree U.S. High Dividend Fund (DHS)

NYSEARCA: DHS · Real-Time Price · USD

114.46

+0.59 (0.52%)

At close: Jun 26, 2026, 4:00 PM EDT

114.68

+0.22 (0.19%)

After-hours: Jun 26, 2026, 8:00 PM EDT

DHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	113.88	114.76	113.88	114.46	114.46	0.52%	24,036
Jun 25, 2026	113.02	114.41	113.02	113.87	113.87	1.03%	20,389
Jun 24, 2026	113.21	113.36	112.65	113.07	112.71	-0.11%	17,480
Jun 23, 2026	112.32	113.28	112.03	113.19	112.83	0.81%	16,131
Jun 22, 2026	111.86	112.82	111.86	112.28	111.92	0.55%	17,219
Jun 18, 2026	112.15	112.15	111.41	111.67	111.31	-0.07%	16,600
Jun 17, 2026	113.29	113.29	111.35	111.75	111.39	-1.54%	19,281
Jun 16, 2026	113.70	114.09	113.26	113.50	113.14	0.08%	18,374
Jun 15, 2026	114.50	114.50	113.37	113.41	113.05	-1.00%	31,029
Jun 12, 2026	113.73	114.81	113.73	114.55	114.19	1.02%	14,712
Jun 11, 2026	113.26	113.95	112.99	113.39	113.03	0.56%	19,923
Jun 10, 2026	112.70	113.37	112.59	112.76	112.40	0.32%	31,513
Jun 9, 2026	111.80	112.40	111.70	112.40	112.04	0.91%	16,062
Jun 8, 2026	111.99	112.20	111.26	111.39	111.04	-0.43%	19,952
Jun 5, 2026	111.66	112.40	111.66	111.87	111.51	0.18%	26,046
Jun 4, 2026	111.38	112.05	111.23	111.67	111.31	1.10%	20,684
Jun 3, 2026	110.84	111.24	110.35	110.45	110.10	-0.67%	17,089
Jun 2, 2026	110.26	111.41	110.26	111.20	110.85	0.75%	17,962
Jun 1, 2026	111.16	111.16	110.23	110.37	110.02	-1.38%	16,543
May 29, 2026	112.50	112.50	111.72	111.91	111.55	-0.64%	23,763
May 28, 2026	113.00	113.09	112.53	112.63	112.27	-0.23%	20,105
May 27, 2026	112.86	113.59	112.83	112.89	112.53	0.10%	23,963
May 26, 2026	113.54	113.75	112.70	112.78	112.42	-0.54%	29,548
May 22, 2026	113.07	113.89	113.07	113.67	113.03	0.83%	23,911
May 21, 2026	111.82	112.73	111.80	112.73	112.10	0.51%	16,780
May 20, 2026	112.00	112.32	111.65	112.16	111.53	0.21%	21,839
May 19, 2026	111.48	112.29	110.90	111.92	111.29	0.29%	26,047
May 18, 2026	110.89	111.71	110.89	111.60	110.98	0.92%	20,496
May 15, 2026	111.64	111.64	110.52	110.58	109.96	-0.83%	20,861
May 14, 2026	111.22	111.89	111.22	111.50	110.88	0.56%	16,817
May 13, 2026	110.70	111.13	110.47	110.88	110.26	-0.03%	25,522
May 12, 2026	110.51	111.26	109.66	110.91	110.29	0.65%	25,796
May 11, 2026	110.55	110.81	110.02	110.19	109.57	0.02%	29,893
May 8, 2026	110.84	110.84	110.15	110.17	109.55	-0.30%	33,290
May 7, 2026	111.09	111.09	110.21	110.50	109.88	-0.74%	30,812
May 6, 2026	111.50	111.81	111.16	111.32	110.70	-0.05%	96,057
May 5, 2026	111.15	111.82	110.76	111.38	110.75	0.44%	20,061
May 4, 2026	111.08	111.74	110.64	110.89	110.27	-0.67%	32,273
May 1, 2026	112.16	112.31	111.64	111.64	111.02	-0.26%	27,920
Apr 30, 2026	110.20	112.12	110.20	111.93	111.30	1.87%	27,753
Apr 29, 2026	109.98	110.38	109.63	109.88	109.27	-0.25%	24,414
Apr 28, 2026	110.35	110.53	109.95	110.15	109.53	0.63%	28,172
Apr 27, 2026	109.81	110.53	109.41	109.46	108.85	-0.23%	38,257
Apr 24, 2026	111.19	111.19	109.96	110.12	109.10	-1.21%	27,076
Apr 23, 2026	110.37	111.49	110.37	111.47	110.44	1.60%	28,627
Apr 22, 2026	110.11	110.39	109.61	109.72	108.70	-0.06%	19,828
Apr 21, 2026	110.87	110.87	109.70	109.79	108.77	-0.80%	26,971
Apr 20, 2026	110.67	111.25	110.65	110.68	109.66	-0.05%	23,077
Apr 17, 2026	109.70	111.07	109.70	110.73	109.71	0.81%	36,497
Apr 16, 2026	109.25	109.87	109.25	109.85	108.83	0.53%	24,904