Get the Stockscreener App
93.03
0.76%
-0.71
After Hours:
93.03
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 May 06, 2025, is $93.03.
- Wisdomtree U S High Dividend Fund all-time high stock price is $101.06, occurred on November 27, 2024.
- 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 151.70% to $93.03 now.
- The 52-week high stock price for DHS is $101.06, representing a 8.63% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for DHS is $82.54, indicating a -11.28% decrease from the current share price, occurred on June 14, 2024.
- 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 |
|---|---|---|---|---|---|
| May 06, 2025 | $93.71 | $93.03 | $0.6782 | 26,204.0 | -0.76% |
| May 05, 2025 | $94.00 | $93.28 | $0.7187 | 26,868.0 | -0.49% |
| May 02, 2025 | $94.27 | $93.47 | $0.805 | 17,244.0 | +1.20% |
| May 01, 2025 | $93.77 | $92.80 | $0.9667 | 18,536.0 | -0.34% |
| Apr 30, 2025 | $93.63 | $92.37 | $1.26 | 34,021.0 | -0.18% |
| Apr 29, 2025 | $93.85 | $92.65 | $1.20 | 43,261.0 | +0.48% |
| Apr 28, 2025 | $93.13 | $92.50 | $0.63 | 27,985.0 | +0.74% |
| Apr 25, 2025 | $92.62 | $91.68 | $0.94 | 27,757.0 | -0.59% |
| Apr 24, 2025 | $93.09 | $92.08 | $1.01 | 18,077.0 | +0.57% |
| Apr 23, 2025 | $93.66 | $92.05 | $1.62 | 37,616.0 | +0.18% |
| Apr 22, 2025 | $92.38 | $90.94 | $1.44 | 24,329.0 | +2.01% |
| Apr 21, 2025 | $91.42 | $89.59 | $1.83 | 25,543.0 | -1.33% |
| Apr 17, 2025 | $92.43 | $90.68 | $1.75 | 37,258.0 | +1.30% |
| Apr 16, 2025 | $91.82 | $90.18 | $1.64 | 48,508.0 | -0.92% |
| Apr 15, 2025 | $92.16 | $91.35 | $0.81 | 50,884.0 | -0.20% |
| Apr 14, 2025 | $91.88 | $90.91 | $0.9699 | 31,828.0 | +1.58% |
| Apr 11, 2025 | $90.51 | $88.19 | $2.32 | 61,831.0 | +1.17% |
| Apr 10, 2025 | $90.62 | $87.61 | $3.01 | 75,361.0 | -2.53% |
| Apr 09, 2025 | $91.85 | $85.68 | $6.17 | 241,582.0 | +4.18% |
| Apr 08, 2025 | $91.14 | $86.65 | $4.49 | 112,658.0 | -1.92% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $94.27 | $92.80 | $1.47 | 115,056.0 | -0.40% |
| 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% |
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):