Get the Stockscreener App
117.92
0.32%
0.3741
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 July 27, 2026, is $117.92.
- Wisdomtree U S High Dividend Fund all-time high stock price is $118.42, occurred on July 27, 2026.
- 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 219.06% to $117.92 now.
- The 52-week high stock price for DHS is $118.42, representing a 0.42% increase from the current share price, occurred on July 27, 2026.
- The 52-week low stock price for DHS is $96.08, indicating a -18.53% decrease from the current share price, occurred on August 01, 2025.
- The closing price of Wisdomtree U S High Dividend Fund (DHS) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $118.4 | $117.6 | $0.86 | 46,947.0 | +0.32% |
| Jul 24, 2026 | $117.7 | $116.3 | $1.39 | 21,170.0 | +1.10% |
| Jul 23, 2026 | $116.5 | $115.9 | $0.56 | 53,072.0 | -0.42% |
| Jul 22, 2026 | $117.2 | $116.5 | $0.645 | 121,191.0 | +0.42% |
| Jul 21, 2026 | $116.3 | $115.5 | $0.755 | 16,363.0 | +0.43% |
| Jul 20, 2026 | $116.5 | $115.7 | $0.78 | 17,234.0 | -0.54% |
| Jul 17, 2026 | $118.3 | $116.2 | $2.14 | 19,509.0 | -0.49% |
| Jul 16, 2026 | $117.0 | $115.8 | $1.22 | 19,800.0 | +2.06% |
| Jul 15, 2026 | $115.2 | $114.3 | $0.9199 | 19,702.0 | +0.54% |
| Jul 14, 2026 | $115.2 | $114.0 | $1.16 | 13,003.0 | -1.03% |
| Jul 13, 2026 | $115.6 | $115.1 | $0.495 | 20,778.0 | +0.29% |
| Jul 10, 2026 | $115.0 | $114.5 | $0.52 | 13,420.0 | +0.50% |
| Jul 09, 2026 | $114.8 | $114.2 | $0.6399 | 16,091.0 | -0.12% |
| Jul 08, 2026 | $115.5 | $114.4 | $1.12 | 20,962.0 | -1.05% |
| Jul 07, 2026 | $116.3 | $115.6 | $0.7406 | 24,229.0 | +0.54% |
| Jul 06, 2026 | $115.2 | $114.5 | $0.7499 | 16,146.0 | -0.04% |
| Jul 02, 2026 | $115.1 | $114.3 | $0.77 | 12,012.0 | +1.04% |
| Jul 01, 2026 | $114.5 | $113.7 | $0.81 | 16,450.0 | +0.17% |
| Jun 30, 2026 | $114.2 | $113.6 | $0.635 | 18,759.0 | -0.63% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $118.4 | $113.7 | $4.75 | 535,026.0 | +3.73% |
| Jun, 2026 | $114.8 | $110.2 | $4.58 | 419,223.0 | +1.59% |
| May, 2026 | $113.9 | $109.7 | $4.23 | 564,396.0 | -0.02% |
| Apr, 2026 | $112.1 | $108.2 | $3.96 | 679,308.0 | +2.48% |
| Mar, 2026 | $113.0 | $106.0 | $7.07 | 801,220.0 | -3.11% |
| Feb, 2026 | $114.2 | $107.9 | $6.30 | 862,528.0 | +4.36% |
| Jan, 2026 | $108.1 | $101.5 | $6.57 | 724,247.0 | +6.09% |
Wisdomtree U S High Dividend Fund Stock (DHS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $103.1 | $100.6 | $2.49 | 462,548.0 | +0.03% |
| Nov, 2025 | $102.4 | $97.15 | $5.22 | 440,704.0 | +4.13% |
| 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% |
0.12%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):