Get the Stockscreener App
34.61
2.22%
0.75
After Hours:
34.57
-0.04
-0.12%
Wisdomtree U S Smallcap Dividend Fund Stock (DES) Price History
The historical daily chart and data for Wisdomtree U S Smallcap Dividend Fund stock (DES), show that the latest closing stock price as of November 05, 2024, is $34.61.
- Wisdomtree U S Smallcap Dividend Fund all-time high stock price is $35.53, occurred on July 31, 2024.
- The lowest Wisdomtree U S Smallcap Dividend Fund stock price recorded was $12.47 on August 24, 2015. Since then, Wisdomtree U S Smallcap Dividend Fund's stock price has risen over 177.62% to $34.61 now.
- The 52-week high stock price for DES is $35.53, representing a 2.66% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for DES is $27.48, indicating a -20.60% decrease from the current share price, occurred on November 10, 2023.
- The closing price of Wisdomtree U S Smallcap Dividend Fund (DES) stock in the beginning of 2023 was $33.12. The stock closed the year at $28.44, a loss of over -14.14% for the year.
The table below shows more information about DES historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $34.61 | $33.74 | $0.873 | 62,806.0 | +2.22% |
| Nov 04, 2024 | $34.10 | $33.66 | $0.437 | 97,946.0 | +0.30% |
| Nov 01, 2024 | $34.20 | $33.76 | $0.4424 | 61,102.0 | -0.38% |
| Oct 31, 2024 | $34.46 | $33.87 | $0.59 | 65,446.0 | -1.45% |
| Oct 30, 2024 | $34.82 | $34.25 | $0.57 | 113,766.0 | +0.20% |
| Oct 29, 2024 | $34.34 | $34.11 | $0.2291 | 86,302.0 | -0.46% |
| Oct 28, 2024 | $34.54 | $34.10 | $0.44 | 65,376.0 | +1.50% |
| Oct 25, 2024 | $34.54 | $33.97 | $0.57 | 67,153.0 | -0.99% |
| Oct 24, 2024 | $34.32 | $34.08 | $0.24 | 76,490.0 | +0.29% |
| Oct 23, 2024 | $34.40 | $33.99 | $0.4131 | 70,930.0 | -0.55% |
| Oct 22, 2024 | $34.45 | $34.25 | $0.20 | 70,676.0 | -0.32% |
| Oct 21, 2024 | $35.20 | $34.44 | $0.7631 | 383,222.0 | -1.85% |
| Oct 18, 2024 | $35.50 | $35.12 | $0.3799 | 71,278.0 | -0.51% |
| Oct 17, 2024 | $35.34 | $35.05 | $0.288 | 90,176.0 | +0.26% |
| Oct 16, 2024 | $35.37 | $34.95 | $0.426 | 109,390.0 | +1.59% |
| Oct 15, 2024 | $35.13 | $34.39 | $0.7368 | 57,977.0 | +0.41% |
| Oct 14, 2024 | $34.70 | $34.23 | $0.47 | 65,362.0 | +0.44% |
| Oct 11, 2024 | $34.43 | $33.72 | $0.71 | 65,889.0 | +2.11% |
| Oct 10, 2024 | $33.74 | $33.48 | $0.2644 | 125,145.0 | -0.56% |
| Oct 09, 2024 | $34.10 | $33.61 | $0.4899 | 67,691.0 | +0.44% |
| Oct 08, 2024 | $33.90 | $33.65 | $0.248 | 83,672.0 | -0.41% |
Wisdomtree U S Smallcap Dividend Fund Stock (DES) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Wisdomtree U S Smallcap Dividend Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DES shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Wisdomtree U S Smallcap Dividend Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Wisdomtree U S Smallcap Dividend Fund Stock (DES) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $34.61 | $33.66 | $0.95 | 284,660.0 | +2.12% |
| Oct, 2024 | $35.50 | $33.48 | $2.02 | 2,093,046.0 | -1.74% |
| Sep, 2024 | $35.03 | $31.93 | $3.10 | 2,604,118.0 | +0.55% |
| Aug, 2024 | $35.05 | $31.06 | $3.99 | 2,343,767.0 | -1.78% |
| Jul, 2024 | $35.53 | $30.54 | $4.99 | 3,803,883.0 | +12.10% |
| Jun, 2024 | $32.09 | $30.00 | $2.09 | 2,255,957.0 | -2.38% |
| May, 2024 | $32.73 | $30.74 | $1.99 | 2,528,692.0 | +3.57% |
| Apr, 2024 | $32.74 | $30.27 | $2.47 | 2,734,410.0 | -5.72% |
| Mar, 2024 | $32.79 | $30.84 | $1.95 | 3,265,636.0 | +4.28% |
| Feb, 2024 | $31.77 | $30.13 | $1.64 | 3,268,639.0 | +1.56% |
| Jan, 2024 | $32.50 | $30.01 | $2.49 | 4,048,023.0 | -4.07% |
Wisdomtree U S Smallcap Dividend Fund Stock (DES) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.90 | $28.97 | $3.93 | 3,205,801.0 | +10.63% |
| Nov, 2023 | $29.59 | $26.72 | $2.87 | 3,362,064.0 | +8.14% |
| Oct, 2023 | $28.48 | $26.41 | $2.07 | 2,794,732.0 | -4.65% |
| Sep, 2023 | $30.02 | $27.77 | $2.25 | 2,683,933.0 | -4.67% |
| Aug, 2023 | $30.60 | $28.70 | $1.90 | 2,525,300.0 | -3.49% |
| Jul, 2023 | $30.68 | $27.90 | $2.78 | 2,515,020.0 | +6.46% |
| Jun, 2023 | $29.27 | $26.46 | $2.81 | 3,154,696.0 | +8.23% |
| May, 2023 | $28.13 | $26.41 | $1.72 | 3,490,521.0 | -4.45% |
| Apr, 2023 | $28.78 | $27.08 | $1.70 | 3,796,452.0 | -2.52% |
| Mar, 2023 | $31.30 | $26.94 | $4.36 | 3,263,619.0 | -7.18% |
| Feb, 2023 | $32.31 | $30.40 | $1.91 | 2,781,418.0 | -1.41% |
| Jan, 2023 | $31.21 | $28.24 | $2.97 | 3,419,218.0 | +9.74% |
Wisdomtree U S Smallcap Dividend Fund Stock (DES) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $30.70 | $28.04 | $2.66 | 4,611,810.0 | -6.75% |
| Nov, 2022 | $30.50 | $28.04 | $2.46 | 4,675,647.0 | +4.34% |
| Oct, 2022 | $29.31 | $25.86 | $3.45 | 4,484,045.0 | +13.56% |
| Sep, 2022 | $29.44 | $25.74 | $3.70 | 5,073,228.0 | -10.66% |
| Aug, 2022 | $31.61 | $28.80 | $2.81 | 4,127,245.0 | -5.04% |
| Jul, 2022 | $30.43 | $27.33 | $3.10 | 4,462,150.0 | +7.51% |
| Jun, 2022 | $31.07 | $27.44 | $3.63 | 5,022,844.0 | -7.99% |
| May, 2022 | $30.95 | $28.72 | $2.23 | 3,505,735.0 | +3.13% |
| Apr, 2022 | $32.36 | $29.67 | $2.69 | 2,712,607.0 | -6.68% |
| Mar, 2022 | $32.69 | $30.84 | $1.85 | 2,853,790.0 | +0.28% |
| Feb, 2022 | $32.18 | $30.16 | $2.02 | 3,169,626.0 | +0.54% |
| Jan, 2022 | $33.77 | $30.40 | $3.38 | 3,774,724.0 | -3.80% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):