Skip to main content
WisdomTree U.S. High Dividend Fund (DHS)
NYSEARCA: DHS · Real-Time Price · USD
119.47
-0.59 (-0.49%)
Nov 12, 2026, 4:00 PM EST - Market closed

DHS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2026120.65120.65119.47119.47119.47-0.49%29,361
Nov 11, 2026119.37120.08118.87120.06120.060.54%21,407
Nov 10, 2026118.83119.47118.33119.42119.420.28%26,851
Nov 9, 2026118.41119.52118.12119.09119.091.36%46,535
Nov 6, 2026116.97118.03116.54117.49117.49-0.64%30,989
Nov 5, 2026121.60121.76118.17118.25118.25-2.16%30,575
Nov 4, 2026120.22120.86119.47120.86120.861.79%24,317
Nov 3, 2026119.37119.50118.54118.74118.74-0.94%48,165
Nov 2, 2026119.45120.15119.45119.86119.860.48%23,449
Oct 30, 2026119.81119.98119.13119.29119.290.30%75,324
Oct 29, 2026118.16118.93118.16118.93118.931.63%44,378
Oct 28, 2026117.13117.16116.52117.02117.02-0.15%22,320
Oct 27, 2026117.11117.27116.91117.19117.19-0.09%17,622
Oct 26, 2026117.59118.19117.37117.60117.290.03%17,548
Oct 23, 2026117.63118.11117.14117.57117.26-0.75%82,152
Oct 22, 2026116.68118.54116.68118.46118.151.58%45,121
Oct 21, 2026116.50116.62116.26116.62116.31-0.24%29,566
Oct 20, 2026115.75116.95115.75116.90116.591.54%30,424
Oct 19, 2026115.65116.11115.12115.13114.83-0.91%129,565
Oct 16, 2026116.08116.79115.95116.19115.880.78%48,555
Oct 15, 2026115.39116.01115.27115.29114.990.74%18,490
Oct 14, 2026113.53114.44113.48114.44114.140.66%25,034
Oct 13, 2026114.29114.29113.12113.69113.39-0.03%20,062
Oct 12, 2026113.31113.72113.27113.72113.420.67%33,682
Oct 9, 2026113.11113.26112.88112.96112.66-0.66%28,293
Oct 8, 2026112.17113.74112.17113.71113.411.18%35,371
Oct 7, 2026112.79112.79112.29112.38112.08-0.42%16,153
Oct 6, 2026112.53113.02112.42112.85112.550.48%21,759
Oct 5, 2026112.32112.48111.36112.31112.01-0.24%28,658
Oct 2, 2026112.34112.83112.30112.58112.280.49%18,390
Oct 1, 2026112.00112.05111.20112.03111.730.05%32,503
Sep 30, 2026113.17113.20111.97111.97111.67-0.86%43,235
Sep 29, 2026113.19113.44112.53112.94112.64-0.37%36,381
Sep 28, 2026113.78113.85113.23113.36113.06-0.56%31,490
Sep 25, 2026113.38114.06113.13114.00113.700.44%22,337
Sep 24, 2026114.47114.47113.78113.81113.20-0.25%17,883
Sep 23, 2026114.73114.80114.05114.10113.48-0.58%19,474
Sep 22, 2026115.30115.30114.76114.76114.14-0.24%29,622
Sep 21, 2026115.36115.47114.97115.04114.42-0.19%125,767
Sep 18, 2026115.58115.58114.96115.26114.64-0.56%33,728
Sep 17, 2026116.51116.51115.73115.91115.280.09%23,422
Sep 16, 2026117.59117.59115.10115.80115.18-1.42%172,941
Sep 15, 2026117.45117.69117.25117.47116.83-0.13%15,838
Sep 14, 2026117.78118.21117.48117.62116.990.23%16,505
Sep 11, 2026117.35117.67117.06117.35116.720.59%38,224
Sep 10, 2026117.01117.01116.48116.66116.03-0.01%18,535
Sep 9, 2026117.48117.48116.41116.67116.04-0.75%26,861
Sep 8, 2026118.11118.16117.41117.55116.92-0.78%53,169
Sep 4, 2026118.33118.94118.33118.48117.84-0.47%21,332
Sep 3, 2026119.14119.26118.68119.04118.400.20%25,687