WisdomTree U.S. High Dividend Fund (DHS)

DHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	111.66	112.40	111.66	111.87	111.87	0.18%	26,046
Jun 4, 2026	111.38	112.05	111.23	111.67	111.67	1.10%	20,679
Jun 3, 2026	110.84	111.24	110.35	110.45	110.45	-0.67%	17,087
Jun 2, 2026	110.26	111.41	110.26	111.20	111.20	0.75%	17,947
Jun 1, 2026	111.16	111.16	110.23	110.37	110.37	-1.38%	16,543
May 29, 2026	112.50	112.50	111.72	111.91	111.91	-0.64%	23,763
May 28, 2026	113.00	113.09	112.53	112.63	112.63	-0.23%	20,105
May 27, 2026	112.86	113.59	112.83	112.89	112.89	0.10%	23,328
May 26, 2026	113.54	113.75	112.70	112.78	112.78	-0.43%	29,548
May 22, 2026	113.07	113.89	113.07	113.67	113.27	0.83%	23,911
May 21, 2026	111.82	112.73	111.80	112.73	112.33	0.51%	16,780
May 20, 2026	112.00	112.32	111.65	112.16	111.76	0.21%	21,839
May 19, 2026	111.48	112.29	110.90	111.92	111.52	0.29%	26,047
May 18, 2026	110.89	111.71	110.89	111.60	111.20	0.92%	20,496
May 15, 2026	111.64	111.64	110.52	110.58	110.19	-0.83%	20,861
May 14, 2026	111.22	111.89	111.22	111.50	111.10	0.56%	16,817
May 13, 2026	110.70	111.13	110.47	110.88	110.48	-0.03%	25,522
May 12, 2026	110.51	111.26	109.66	110.91	110.51	0.65%	25,796
May 11, 2026	110.55	110.81	110.02	110.19	109.80	0.02%	29,893
May 8, 2026	110.84	110.84	110.15	110.17	109.78	-0.30%	33,290
May 7, 2026	111.09	111.09	110.21	110.50	110.11	-0.74%	30,812
May 6, 2026	111.50	111.81	111.16	111.32	110.92	-0.05%	96,057
May 5, 2026	111.15	111.82	110.76	111.38	110.98	0.44%	20,061
May 4, 2026	111.08	111.74	110.64	110.89	110.49	-0.67%	32,273
May 1, 2026	112.16	112.31	111.64	111.64	111.24	-0.26%	27,920
Apr 30, 2026	110.20	112.12	110.20	111.93	111.53	1.87%	27,753
Apr 29, 2026	109.98	110.38	109.63	109.88	109.49	-0.25%	24,414
Apr 28, 2026	110.35	110.53	109.95	110.15	109.76	0.63%	28,172
Apr 27, 2026	109.81	110.53	109.41	109.46	109.07	-0.23%	38,257
Apr 24, 2026	111.19	111.19	109.96	110.12	109.32	-1.21%	27,076
Apr 23, 2026	110.37	111.49	110.37	111.47	110.66	1.60%	28,627
Apr 22, 2026	110.11	110.39	109.61	109.72	108.93	-0.06%	19,828
Apr 21, 2026	110.87	110.87	109.70	109.79	109.00	-0.80%	26,971
Apr 20, 2026	110.67	111.25	110.65	110.68	109.88	-0.05%	23,077
Apr 17, 2026	109.70	111.07	109.70	110.73	109.93	0.81%	36,497
Apr 16, 2026	109.25	109.87	109.25	109.85	109.05	0.53%	24,904
Apr 15, 2026	109.75	109.75	108.91	109.27	108.48	-0.38%	21,224
Apr 14, 2026	109.29	109.95	108.72	109.69	108.90	0.05%	33,480
Apr 13, 2026	109.38	109.63	108.69	109.63	108.84	0.05%	23,111
Apr 10, 2026	110.74	110.74	109.43	109.58	108.79	-0.91%	30,014
Apr 9, 2026	109.61	110.79	109.61	110.59	109.79	0.45%	26,742
Apr 8, 2026	109.02	110.09	108.80	110.09	109.29	1.28%	27,021
Apr 7, 2026	108.98	108.98	108.46	108.70	107.91	-0.33%	47,040
Apr 6, 2026	108.62	109.06	108.62	109.06	108.27	0.34%	26,984
Apr 2, 2026	108.23	108.83	108.16	108.69	107.91	0.06%	35,585
Apr 1, 2026	108.89	109.02	108.16	108.63	107.84	-0.54%	102,638
Mar 31, 2026	108.99	109.57	108.41	109.22	108.43	0.91%	28,160
Mar 30, 2026	108.59	108.87	107.92	108.24	107.46	0.55%	54,248
Mar 27, 2026	107.99	108.54	107.52	107.65	106.87	-0.26%	59,855
Mar 26, 2026	107.66	108.47	107.64	107.93	107.15	0.15%	56,430

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.