Get the Stockscreener App
100.32
0.91%
0.9055
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 22, 2024, is $100.32.
- Wisdomtree U S High Dividend Fund all-time high stock price is $100.44, occurred on November 22, 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 171.44% to $100.32 now.
- The 52-week high stock price for DHS is $100.44, representing a 0.11% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for DHS is $77.53, indicating a -22.72% decrease from the current share price, occurred on November 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $100.4 | $99.67 | $0.765 | 23,565.0 | +0.91% |
| Nov 21, 2024 | $99.55 | $98.30 | $1.25 | 20,807.0 | +1.44% |
| Nov 20, 2024 | $98.02 | $97.51 | $0.51 | 23,044.0 | +0.27% |
| Nov 19, 2024 | $97.87 | $97.21 | $0.6683 | 21,151.0 | -0.39% |
| Nov 18, 2024 | $98.16 | $97.45 | $0.7044 | 14,286.0 | +0.67% |
| Nov 15, 2024 | $97.64 | $97.19 | $0.45 | 20,005.0 | +0.04% |
| Nov 14, 2024 | $97.76 | $97.39 | $0.3634 | 16,201.0 | -0.09% |
| Nov 13, 2024 | $98.08 | $97.48 | $0.60 | 19,033.0 | +0.03% |
| Nov 12, 2024 | $98.43 | $97.47 | $0.9649 | 13,304.0 | -0.74% |
| Nov 11, 2024 | $98.78 | $98.14 | $0.6392 | 26,847.0 | +0.13% |
| Nov 08, 2024 | $98.34 | $97.48 | $0.86 | 18,531.0 | +0.54% |
| Nov 07, 2024 | $98.25 | $97.45 | $0.80 | 49,486.0 | -0.70% |
| Nov 06, 2024 | $98.45 | $97.86 | $0.589 | 19,138.0 | +2.85% |
| Nov 05, 2024 | $95.53 | $94.94 | $0.59 | 16,689.0 | +1.09% |
| Nov 04, 2024 | $94.79 | $94.28 | $0.512 | 26,873.0 | -0.05% |
| Nov 01, 2024 | $95.76 | $94.44 | $1.32 | 68,992.0 | -0.69% |
| Oct 31, 2024 | $95.76 | $95.08 | $0.68 | 28,907.0 | +0.39% |
| Oct 30, 2024 | $95.25 | $94.62 | $0.6325 | 33,728.0 | +0.32% |
| Oct 29, 2024 | $94.94 | $94.43 | $0.5091 | 18,735.0 | -0.73% |
| Oct 28, 2024 | $95.27 | $94.41 | $0.86 | 14,703.0 | +0.65% |
| Oct 25, 2024 | $96.00 | $94.57 | $1.43 | 18,522.0 | -1.03% |
| Oct 24, 2024 | $95.80 | $95.19 | $0.6131 | 26,623.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $100.4 | $94.28 | $6.16 | 421,517.0 | +5.37% |
| 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% |
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% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):