WisdomTree International High Dividend Fund (DTH)

DTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	54.20	54.23	53.94	54.21	54.21	0.73%	60,961
Jun 26, 2026	54.04	54.30	53.82	53.82	53.82	-0.41%	72,044
Jun 25, 2026	54.09	54.33	54.00	54.04	54.04	0.76%	100,919
Jun 24, 2026	54.94	55.10	54.74	54.85	53.63	-0.40%	330,395
Jun 23, 2026	55.23	55.45	54.00	55.07	53.85	-1.53%	410,839
Jun 22, 2026	55.75	56.01	55.75	55.93	54.68	0.18%	22,868
Jun 18, 2026	55.93	55.94	55.78	55.83	54.58	-0.33%	27,210
Jun 17, 2026	56.62	56.88	55.92	56.01	54.77	-1.16%	33,163
Jun 16, 2026	56.69	56.88	56.65	56.67	55.41	0.40%	30,420
Jun 15, 2026	56.69	56.74	56.41	56.44	55.19	-0.03%	19,819
Jun 12, 2026	56.20	56.60	56.20	56.46	55.20	0.23%	19,755
Jun 11, 2026	55.66	56.43	55.36	56.33	55.08	2.62%	41,737
Jun 10, 2026	55.27	55.41	54.89	54.89	53.67	-0.74%	51,308
Jun 9, 2026	55.61	55.64	54.72	55.30	54.07	0.45%	70,675
Jun 8, 2026	55.38	55.48	55.05	55.05	53.83	0.18%	91,458
Jun 5, 2026	55.73	55.84	54.86	54.95	53.73	-1.58%	33,656
Jun 4, 2026	56.01	56.10	55.82	55.83	54.59	0.23%	119,326
Jun 3, 2026	56.05	56.14	55.70	55.70	54.46	-0.96%	116,809
Jun 2, 2026	56.37	56.55	56.24	56.24	54.99	0.08%	128,789
Jun 1, 2026	56.02	56.34	55.86	56.20	54.95	-0.43%	22,152
May 29, 2026	56.68	56.78	56.44	56.44	55.18	-0.02%	28,645
May 28, 2026	56.32	56.61	56.25	56.45	55.20	-0.38%	33,872
May 27, 2026	56.74	56.75	56.52	56.67	55.40	-0.32%	63,110
May 26, 2026	56.95	57.10	56.73	56.85	55.58	0.78%	25,532
May 22, 2026	56.60	56.65	56.38	56.40	55.15	-0.73%	9,713
May 21, 2026	56.32	56.97	56.29	56.82	55.55	0.13%	19,866
May 20, 2026	56.07	56.77	56.07	56.74	55.48	1.16%	23,264
May 19, 2026	56.10	56.28	55.95	56.09	54.84	-0.54%	36,453
May 18, 2026	56.03	56.39	56.03	56.39	55.14	1.21%	17,211
May 15, 2026	55.90	55.90	55.62	55.72	54.48	-1.44%	19,808
May 14, 2026	56.66	56.75	56.53	56.53	55.27	-0.19%	16,560
May 13, 2026	56.24	56.71	56.24	56.64	55.38	0.39%	67,870
May 12, 2026	56.22	56.48	56.03	56.42	55.16	-0.28%	47,910
May 11, 2026	56.61	56.77	56.56	56.58	55.32	0.42%	26,993
May 8, 2026	56.26	56.46	56.14	56.34	55.09	0.74%	22,423
May 7, 2026	56.67	56.67	55.87	55.93	54.68	-1.70%	25,953
May 6, 2026	56.79	56.92	56.68	56.89	55.63	1.99%	20,170
May 5, 2026	55.72	55.87	55.53	55.79	54.54	1.09%	17,375
May 4, 2026	55.47	55.59	55.09	55.18	53.96	-1.60%	22,217
May 1, 2026	56.27	56.50	56.08	56.08	54.83	-0.01%	31,477
Apr 30, 2026	55.55	56.32	55.52	56.09	54.84	2.13%	34,815
Apr 29, 2026	55.32	55.32	54.88	54.92	53.70	-1.20%	16,286
Apr 28, 2026	55.57	55.72	55.45	55.59	54.35	0.06%	60,277
Apr 27, 2026	55.75	55.83	55.50	55.55	54.32	-0.27%	16,928
Apr 24, 2026	55.57	55.77	55.45	55.70	54.47	0.33%	23,193
Apr 23, 2026	55.75	55.95	55.11	55.52	54.29	-0.45%	27,946
Apr 22, 2026	56.08	56.08	55.69	55.78	54.54	0.37%	20,576
Apr 21, 2026	56.34	56.38	55.57	55.57	54.34	-1.45%	26,497
Apr 20, 2026	56.30	58.04	56.24	56.39	55.14	-0.42%	33,849
Apr 17, 2026	56.64	56.76	56.46	56.63	55.37	0.73%	25,815

Data Source: S&P Global Market Intelligence Last updated: Jun 29, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 29, 2026

Data Sources Report a data error

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.