Get the Stockscreener App
102.00
0.38%
0.39
After Hours:
102.06
0.06
+0.06%
Wisdomtree U S High Dividend Fund Stock (DHS) Price History
The historical daily chart and data for Wisdomtree U S High Dividend Fund stock (DHS), show that the latest closing stock price as of November 26, 2025, is $102.00.
- Wisdomtree U S High Dividend Fund all-time high stock price is $101.91, occurred on August 22, 2025.
- The lowest Wisdomtree U S High Dividend Fund stock price recorded was $36.96 on August 24, 2015. Since then, Wisdomtree U S High Dividend Fund's stock price has risen over 175.97% to $102.00 now.
- The 52-week high stock price for DHS is $101.91, representing a -0.09% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for DHS is $85.68, indicating a -16.00% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Wisdomtree U S High Dividend Fund (DHS) stock in the beginning of 2024 was $82.95. The stock closed the year at $86.06, a gain of over 3.75% for the year.
The table below shows more information about DHS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $102.4 | $101.7 | $0.71 | 23,877.0 | +0.38% |
| Nov 25, 2025 | $101.8 | $100.5 | $1.32 | 21,189.0 | +1.26% |
| Nov 24, 2025 | $100.8 | $100.2 | $0.5957 | 14,286.0 | -0.45% |
| Nov 21, 2025 | $101.3 | $99.67 | $1.67 | 33,010.0 | +1.44% |
| Nov 20, 2025 | $100.4 | $99.23 | $1.18 | 19,290.0 | -0.43% |
| Nov 19, 2025 | $100.1 | $99.38 | $0.75 | 19,615.0 | -0.60% |
| Nov 18, 2025 | $100.6 | $99.73 | $0.893 | 24,206.0 | +0.60% |
| Nov 17, 2025 | $100.9 | $99.65 | $1.22 | 15,589.0 | -0.92% |
| Nov 14, 2025 | $101.0 | $100.00 | $0.9623 | 18,373.0 | +0.05% |
| Nov 13, 2025 | $101.5 | $100.7 | $0.8749 | 15,545.0 | -0.27% |
| Nov 12, 2025 | $101.2 | $100.7 | $0.5599 | 21,920.0 | +0.28% |
| Nov 11, 2025 | $100.7 | $99.57 | $1.17 | 33,277.0 | +1.36% |
| Nov 10, 2025 | $99.42 | $98.60 | $0.8245 | 26,644.0 | +0.27% |
| Nov 07, 2025 | $99.05 | $98.35 | $0.70 | 27,005.0 | +0.85% |
| Nov 06, 2025 | $98.44 | $98.01 | $0.425 | 14,616.0 | +0.05% |
| Nov 05, 2025 | $98.45 | $97.66 | $0.7851 | 17,639.0 | +0.50% |
| Nov 04, 2025 | $97.77 | $97.27 | $0.5047 | 30,298.0 | +0.05% |
| Nov 03, 2025 | $97.97 | $97.15 | $0.82 | 50,884.0 | -0.63% |
| Oct 31, 2025 | $98.35 | $97.68 | $0.6695 | 24,995.0 | -0.15% |
| Oct 30, 2025 | $99.01 | $98.27 | $0.74 | 38,012.0 | -0.38% |
| Oct 29, 2025 | $99.67 | $98.43 | $1.24 | 29,988.0 | -1.03% |
| Oct 28, 2025 | $100.5 | $99.74 | $0.75 | 22,683.0 | -1.10% |
Wisdomtree U S High Dividend Fund Stock (DHS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Wisdomtree U S High 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 DHS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Wisdomtree U S High Dividend Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Wisdomtree U S High Dividend Fund Stock (DHS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $102.4 | $97.15 | $5.22 | 451,140.0 | +3.83% |
| Oct, 2025 | $101.3 | $97.68 | $3.61 | 606,491.0 | -2.49% |
| Sep, 2025 | $101.6 | $99.62 | $1.94 | 529,899.0 | -0.51% |
| Aug, 2025 | $101.9 | $96.08 | $5.83 | 456,866.0 | +4.75% |
| Jul, 2025 | $99.24 | $96.08 | $3.16 | 520,188.0 | +0.73% |
| Jun, 2025 | $96.43 | $93.69 | $2.74 | 557,868.0 | +1.47% |
| May, 2025 | $95.72 | $92.56 | $3.16 | 777,658.0 | +1.27% |
| Apr, 2025 | $98.82 | $85.68 | $13.14 | 1,337,425.0 | -5.81% |
| Mar, 2025 | $100.4 | $96.07 | $4.35 | 828,273.0 | -0.58% |
| Feb, 2025 | $99.74 | $95.00 | $4.74 | 724,772.0 | +3.87% |
| Jan, 2025 | $96.97 | $91.32 | $5.65 | 592,382.0 | +2.85% |
Wisdomtree U S High Dividend Fund Stock (DHS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $100.5 | $92.42 | $8.10 | 598,638.0 | -7.68% |
| Nov, 2024 | $101.1 | $94.28 | $6.78 | 495,153.0 | +5.64% |
| Oct, 2024 | $96.30 | $92.93 | $3.37 | 452,997.0 | +1.50% |
| Sep, 2024 | $94.12 | $89.34 | $4.78 | 405,169.0 | +0.71% |
| Aug, 2024 | $93.15 | $86.62 | $6.53 | 583,623.0 | +2.14% |
| Jul, 2024 | $91.88 | $83.65 | $8.23 | 556,685.0 | +7.80% |
| Jun, 2024 | $85.57 | $82.54 | $3.03 | 595,729.0 | -1.26% |
| May, 2024 | $87.32 | $83.07 | $4.25 | 640,042.0 | +2.66% |
| Apr, 2024 | $86.60 | $81.74 | $4.86 | 855,352.0 | -3.70% |
| Mar, 2024 | $86.71 | $81.42 | $5.29 | 763,336.0 | +5.84% |
| Feb, 2024 | $82.28 | $79.18 | $3.10 | 1,254,807.0 | +1.19% |
| Jan, 2024 | $83.51 | $79.30 | $4.22 | 2,408,828.0 | -1.53% |
Wisdomtree U S High Dividend Fund Stock (DHS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $83.55 | $78.39 | $5.16 | 1,185,324.0 | +4.46% |
| Nov, 2023 | $78.70 | $74.82 | $3.88 | 1,151,400.0 | +5.09% |
| Oct, 2023 | $78.82 | $73.48 | $5.34 | 1,911,474.0 | -4.10% |
| Sep, 2023 | $81.47 | $77.54 | $3.93 | 852,303.0 | -3.15% |
| Aug, 2023 | $83.00 | $78.94 | $4.06 | 1,298,322.0 | -2.90% |
| Jul, 2023 | $83.42 | $78.43 | $4.99 | 1,363,952.0 | +4.32% |
| Jun, 2023 | $80.89 | $75.68 | $5.21 | 1,500,970.0 | +4.30% |
| May, 2023 | $82.46 | $76.00 | $6.46 | 2,120,781.0 | -7.31% |
| Apr, 2023 | $84.05 | $80.57 | $3.48 | 1,619,629.0 | +0.05% |
| Mar, 2023 | $86.48 | $78.00 | $8.48 | 2,222,678.0 | -3.35% |
| Feb, 2023 | $89.54 | $85.06 | $4.49 | 1,830,010.0 | -4.01% |
| Jan, 2023 | $88.95 | $85.10 | $3.85 | 2,605,176.0 | +3.04% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):