WisdomTree U.S. High Dividend Fund (DHS)

DHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	111.19	111.19	109.96	110.12	110.12	-1.21%	27,070
Apr 23, 2026	110.37	111.49	110.37	111.47	111.47	1.60%	28,558
Apr 22, 2026	110.11	110.39	109.61	109.72	109.72	-0.06%	19,828
Apr 21, 2026	110.87	110.87	109.70	109.79	109.79	-0.80%	26,971
Apr 20, 2026	110.67	111.25	110.65	110.68	110.68	-0.05%	23,077
Apr 17, 2026	109.70	111.07	109.70	110.73	110.73	0.81%	36,497
Apr 16, 2026	109.25	109.87	109.25	109.85	109.85	0.53%	24,904
Apr 15, 2026	109.75	109.75	108.91	109.27	109.27	-0.38%	21,224
Apr 14, 2026	109.29	109.95	108.72	109.69	109.69	0.05%	33,480
Apr 13, 2026	109.38	109.63	108.69	109.63	109.63	0.05%	23,111
Apr 10, 2026	110.74	110.74	109.43	109.58	109.58	-0.91%	30,014
Apr 9, 2026	109.61	110.79	109.61	110.59	110.59	0.45%	26,742
Apr 8, 2026	109.02	110.09	108.80	110.09	110.09	1.28%	27,021
Apr 7, 2026	108.98	108.98	108.46	108.70	108.70	-0.33%	47,040
Apr 6, 2026	108.62	109.06	108.62	109.06	109.06	0.34%	26,984
Apr 2, 2026	108.23	108.83	108.16	108.69	108.69	0.06%	35,585
Apr 1, 2026	108.89	109.02	108.16	108.63	108.63	-0.54%	102,638
Mar 31, 2026	108.99	109.57	108.41	109.22	109.22	0.91%	28,160
Mar 30, 2026	108.59	108.87	107.92	108.24	108.24	0.55%	54,248
Mar 27, 2026	107.99	108.54	107.52	107.65	107.65	-0.26%	59,855
Mar 26, 2026	107.66	108.47	107.64	107.93	107.93	-0.20%	56,430
Mar 25, 2026	108.22	108.45	107.84	108.15	107.77	0.34%	18,827
Mar 24, 2026	106.55	108.58	106.55	107.78	107.40	0.69%	31,837
Mar 23, 2026	107.25	107.91	106.77	107.04	106.66	0.85%	43,394
Mar 20, 2026	107.03	107.22	105.95	106.14	105.76	-0.80%	89,828
Mar 19, 2026	106.99	107.54	106.59	107.00	106.62	-0.22%	31,898
Mar 18, 2026	108.66	108.66	107.22	107.24	106.86	-1.73%	25,006
Mar 17, 2026	109.50	109.99	109.09	109.13	108.74	0.19%	24,730
Mar 16, 2026	109.17	109.41	108.79	108.92	108.53	0.50%	24,557
Mar 13, 2026	108.72	109.31	108.38	108.38	107.99	0.19%	24,509
Mar 12, 2026	107.85	108.72	107.65	108.17	107.78	-0.39%	29,504
Mar 11, 2026	108.85	108.85	108.03	108.59	108.20	-0.37%	28,273
Mar 10, 2026	109.27	109.94	108.67	108.99	108.60	-0.50%	35,435
Mar 9, 2026	109.21	109.80	107.87	109.54	109.15	-0.40%	29,327
Mar 6, 2026	109.91	109.98	108.68	109.98	109.59	-0.69%	23,707
Mar 5, 2026	111.41	111.41	110.26	110.74	110.35	-1.12%	22,749
Mar 4, 2026	111.87	112.22	111.32	111.99	111.59	0.12%	24,003
Mar 3, 2026	111.56	112.28	110.38	111.86	111.46	-0.84%	66,455
Mar 2, 2026	112.61	113.02	112.04	112.81	112.41	0.07%	33,051
Feb 27, 2026	112.33	112.73	111.96	112.73	112.33	0.04%	24,989
Feb 26, 2026	112.68	113.10	112.49	112.69	112.29	0.04%	19,875
Feb 25, 2026	112.55	112.65	111.84	112.64	112.24	0.12%	29,585
Feb 24, 2026	112.29	112.59	112.05	112.50	112.10	-0.16%	17,439
Feb 23, 2026	112.84	113.59	112.28	112.68	112.12	-0.40%	21,773
Feb 20, 2026	112.73	113.13	112.17	113.13	112.57	0.23%	17,513
Feb 19, 2026	112.92	113.06	112.44	112.87	112.31	-0.08%	27,927
Feb 18, 2026	113.13	113.23	112.73	112.96	112.41	0.02%	22,545
Feb 17, 2026	113.72	113.72	112.41	112.94	112.38	-0.43%	23,447
Feb 13, 2026	112.95	113.86	112.78	113.43	112.87	0.67%	32,140
Feb 12, 2026	113.55	114.22	112.67	112.67	112.11	-0.53%	56,818

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.