Get the Stockscreener App
86.83
0.09%
+0.0804
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 21, 2024, is $86.83.
- WisdomTree U.S. High Dividend Fund all-time high stock price is $91.90, occurred on April 21, 2022.
- 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 134.93% to $86.83 now.
- The 52-week high stock price for DHS is $87.32, representing a 0.56% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for DHS is $73.48, indicating a -15.37% decrease from the current share price, occurred on October 27, 2023.
- The closing price of WisdomTree U.S. High Dividend Fund (DHS) stock in the beginning of 2023 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 21, 2024 | $87.05 | $86.73 | $0.3167 | 28,390.0 | +0.14% |
| May 20, 2024 | $87.32 | $86.73 | $0.5925 | 19,691.0 | -0.56% |
| May 17, 2024 | $87.24 | $86.83 | $0.41 | 24,171.0 | +0.33% |
| May 16, 2024 | $87.17 | $86.81 | $0.365 | 38,027.0 | +0.05% |
| May 15, 2024 | $87.01 | $86.72 | $0.2851 | 24,510.0 | +0.44% |
| May 14, 2024 | $86.62 | $86.21 | $0.4101 | 23,523.0 | +0.44% |
| May 13, 2024 | $86.67 | $86.10 | $0.575 | 16,689.0 | +0.13% |
| May 10, 2024 | $86.36 | $85.90 | $0.46 | 29,670.0 | +0.01% |
| May 09, 2024 | $86.06 | $85.25 | $0.81 | 33,917.0 | +0.93% |
| May 08, 2024 | $85.30 | $84.79 | $0.51 | 27,786.0 | +0.24% |
| May 07, 2024 | $85.36 | $85.04 | $0.32 | 28,612.0 | +0.26% |
| May 06, 2024 | $84.89 | $84.64 | $0.25 | 20,578.0 | +0.53% |
| May 03, 2024 | $84.73 | $84.00 | $0.73 | 48,813.0 | +0.43% |
| May 02, 2024 | $84.13 | $83.58 | $0.5492 | 51,315.0 | +0.68% |
| May 01, 2024 | $84.28 | $83.24 | $1.04 | 21,832.0 | -0.01% |
| Apr 30, 2024 | $84.10 | $83.45 | $0.65 | 14,999.0 | -1.11% |
| Apr 29, 2024 | $84.55 | $84.15 | $0.395 | 20,054.0 | +0.51% |
| Apr 26, 2024 | $84.27 | $83.96 | $0.3101 | 18,549.0 | -0.56% |
| Apr 25, 2024 | $84.59 | $83.92 | $0.67 | 25,318.0 | -1.04% |
| Apr 24, 2024 | $85.36 | $84.42 | $0.94 | 47,670.0 | +0.05% |
| Apr 23, 2024 | $85.46 | $84.59 | $0.8686 | 34,515.0 | +0.87% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $87.32 | $83.24 | $4.08 | 437,524.0 | +4.10% |
| 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% |
WisdomTree U.S. High Dividend Fund Stock (DHS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $89.90 | $84.33 | $5.58 | 2,439,805.0 | -3.55% |
| Nov, 2022 | $89.32 | $82.99 | $6.33 | 2,501,191.0 | +4.85% |
| Oct, 2022 | $85.55 | $76.53 | $9.02 | 1,806,540.0 | +12.25% |
| Sep, 2022 | $85.90 | $75.76 | $10.14 | 2,226,645.0 | -8.45% |
| Aug, 2022 | $87.18 | $82.60 | $4.58 | 1,253,718.0 | -2.65% |
| Jul, 2022 | $85.17 | $79.40 | $5.77 | 1,479,219.0 | +3.37% |
| Jun, 2022 | $90.94 | $79.47 | $11.47 | 2,285,384.0 | -8.51% |
| May, 2022 | $90.83 | $84.10 | $6.73 | 2,958,225.0 | +5.17% |
| Apr, 2022 | $91.90 | $85.41 | $6.49 | 1,616,360.0 | -2.92% |
| Mar, 2022 | $89.12 | $83.67 | $5.45 | 1,685,349.0 | +3.75% |
| Feb, 2022 | $86.41 | $81.18 | $5.23 | 1,223,671.0 | -0.05% |
| Jan, 2022 | $86.17 | $80.97 | $5.20 | 1,077,092.0 | +2.92% |
0.09%
0.18%
Cap:
|
Volume (24h):